Italia markets open in 7 hours 38 minutes

One Stop Systems, Inc. (OSS)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,0200-0,1500 (-6,91%)
Alla chiusura: 04:00PM EDT
2,0900 +0,07 (+3,47%)
Dopo ore: 07:19PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20242,11002,13002,01002,02002,020041.807
03 giu 20242,20002,22002,00002,17002,170064.100
31 mag 20242,22002,22002,10002,14002,140065.000
30 mag 20242,32002,37002,21002,22002,220038.100
29 mag 20242,44002,45202,19002,27002,270029.800
28 mag 20242,40002,46702,40002,44002,440018.900
24 mag 20242,31002,44502,31002,42002,420045.100
23 mag 20242,48002,48002,24002,28002,280068.300
22 mag 20242,41002,46802,36102,44002,440023.300
21 mag 20242,33002,46002,32002,43002,430029.000
20 mag 20242,36002,50002,29002,30002,300029.500
17 mag 20242,32002,50002,32002,41002,410023.400
16 mag 20242,25002,40002,17702,32002,320047.200
15 mag 20242,26002,46002,17002,26002,2600110.300
14 mag 20242,39002,42002,13002,16002,1600152.300
13 mag 20242,72002,76902,36002,37002,3700148.100
10 mag 20242,97002,97002,65002,66502,665063.100
09 mag 20242,90003,00002,85002,95002,950027.100
08 mag 20243,01003,13002,81002,89002,890023.600
07 mag 20243,05003,15002,99503,01003,010035.000
06 mag 20242,88003,09002,75003,00003,000041.400
03 mag 20242,90003,03002,82002,89002,890072.000
02 mag 20242,87002,93402,84002,89002,890051.500
01 mag 20242,84002,96502,76002,80002,800063.000
30 apr 20242,79003,00002,74802,84002,840066.800
29 apr 20242,93003,02002,76002,78002,780029.800
26 apr 20242,93002,98202,67002,84002,840046.300
25 apr 20242,85002,98002,85002,94002,940013.100
24 apr 20242,74002,94002,74002,85002,850018.500
23 apr 20242,85002,90002,72002,78002,780022.500
22 apr 20242,85002,85802,54502,79002,790099.200
19 apr 20242,93002,99002,77002,78002,780079.700
18 apr 20242,96003,03302,87002,98002,980029.700
17 apr 20242,99003,07002,88002,96002,960043.900
16 apr 20242,78002,99002,77002,98002,980041.800
15 apr 20243,14003,14002,78002,86502,865071.000
12 apr 20243,24003,33003,06003,13003,130081.600
11 apr 20243,31003,33003,15003,20003,200078.100
10 apr 20243,34003,38003,22503,30503,305066.100
09 apr 20243,50003,50003,25003,34003,340066.500
08 apr 20243,22003,43003,16003,41003,4100139.200
05 apr 20243,13003,27003,07003,22003,2200108.600
04 apr 20243,22003,28003,08003,13003,130030.800
03 apr 20243,08003,26003,08003,22003,220092.500
02 apr 20243,19003,19003,06003,14003,1400122.800
01 apr 20243,25003,38803,11003,19003,190030.800
28 mar 20243,18003,30003,16003,26003,260077.200
27 mar 20243,41003,42003,08003,19003,190092.900
26 mar 20243,42003,42003,10203,32003,3200154.200
25 mar 20243,31003,57003,10003,36003,3600291.400
22 mar 20243,40003,40903,14003,24003,2400125.600
21 mar 20243,36003,51003,19003,33003,3300261.000
20 mar 20243,61003,61003,29003,31003,3100180.300
19 mar 20243,66003,82303,51003,64003,640093.500
18 mar 20243,95004,00003,65003,74003,7400108.800
15 mar 20243,65003,93003,58203,90003,900068.300
14 mar 20243,76003,85003,62003,68003,680058.100
13 mar 20243,63003,92003,55003,70003,7000112.500
12 mar 20244,00004,08203,53003,56003,5600262.800
11 mar 20243,57003,67003,30003,53003,530060.900
08 mar 20243,66003,71003,48003,54003,540059.600
07 mar 20243,81003,85003,52003,60003,6000114.700
06 mar 20244,00004,03403,50003,76003,7600137.600
05 mar 20244,00004,57503,88004,00004,0000364.600
04 mar 20243,65004,17003,48004,03004,0300355.000
01 mar 20243,28003,48003,01003,42003,4200192.500
29 feb 20243,52003,59003,20003,27003,270074.500
28 feb 20243,40003,60003,29003,43003,4300106.400
27 feb 20243,31003,70003,28003,64003,6400185.400
26 feb 20243,48003,49003,14003,21003,2100107.500
23 feb 20243,66003,97003,22003,44003,4400363.200
22 feb 20242,98004,15002,90003,65003,65002.016.600
21 feb 20243,14003,19002,67002,79002,790097.500
20 feb 20242,94003,12002,87003,05003,0500276.100
16 feb 20242,82002,89002,66002,71002,7100110.900
15 feb 20242,54002,95002,54002,71002,7100159.700
14 feb 20242,20002,60002,16002,50002,5000135.400
13 feb 20242,10002,20002,04002,15002,150048.300
12 feb 20242,12002,21002,08002,18002,18009.000
09 feb 20242,18002,23502,11002,15002,150023.200
08 feb 20242,12002,21102,06002,13002,130018.400
07 feb 20242,14002,14002,08002,13002,130014.400
06 feb 20241,99202,17001,99202,05002,050022.700
05 feb 20241,98002,01001,96001,98001,98009.300
02 feb 20242,00002,01001,94002,01002,010018.200
01 feb 20242,14002,14001,93002,01002,010024.800
31 gen 20242,10002,10002,03002,09002,090018.400
30 gen 20242,05002,10002,05002,10002,100012.900
29 gen 20242,05002,10002,00002,10002,10009.400
26 gen 20241,99002,02001,98802,02002,02007.300
25 gen 20241,94602,01001,94601,98001,98006.000
24 gen 20241,98502,03001,92001,99001,990014.900
23 gen 20241,88002,09501,88001,96001,960021.800
22 gen 20241,90002,01501,79001,91001,9100255.100
19 gen 20241,90002,06001,90001,94001,940015.100
18 gen 20241,89002,06001,89001,92001,920013.700
17 gen 20241,92001,99001,90001,92001,920021.200
16 gen 20241,91001,98401,91001,93001,930012.400
12 gen 20241,96002,01001,96001,97001,97009.200
11 gen 20241,91001,96201,90001,91001,91007.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...