One Stop Systems Inc Historical Data - 5MU

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.540540540541	3.7	4.2	3.5	3238	3.96816245	DE
4	0.56	17.7215189873	3.16	4.2	2.94	2138	3.60111544	DE
12	1.64	78.8461538462	2.08	4.2	2.06	1336	3.01747895	DE
26	1.66	80.5825242718	2.06	4.2	1.75	1135	2.74131701	DE
52	1.85	98.9304812834	1.87	4.2	1.75	947	2.72865243	DE
156	1.94	108.988764045	1.78	4.2	1.51	954	2.5818538	DE
260	1.94	108.988764045	1.78	4.2	1.51	954	2.5818538	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	3.8	0	0.00	3.8	3.8	3.8	0
1737667620	3.8	0	0.00	3.8	3.8	3.8	0
1737581220	3.8	0.04	1.06	4	4	3.8	630
1737494820	3.76	-0.22	-5.53	4.1399999	4.2	3.76	1004
1737408420	3.98	-0.02	-0.50	4.16	4.16	3.98	2270
1737149220	4	0.72	21.95	3.7	4.12	3.5	9048
1737062820	3.2799999	0	0.00	3.2799999	3.2799999	3.2799999	0
1736976420	3.2799999	0.34	11.56	3.06	3.2799999	2.98	3310
1736890020	2.94	-0.1	-3.29	3.1	3.1	2.94	1573
1736803620	3.04	-0.18	-5.59	3.04	3.04	3.04	2400
1736544420	3.22	0	0.00	3.22	3.22	3.22	0
1736458020	3.22	0	0.00	3.22	3.22	3.22	0
1736371620	3.22	-0.5	-13.44	3.22	3.22	3.22	500
1736285220	3.72	0	0.00	3.72	3.72	3.72	0
1736198820	3.72	0	0.00	3.72	3.72	3.72	290
1735939620	3.72	0	0.00	3.72	3.72	3.72	0
1735853220	3.72	0.4	12.05	3.34	3.74	3.34	1400
1735594020	3.32	0.14	4.40	3.3	3.32	3.3	333
1735334820	3.18	0.24	8.16	3.16	3.3	3.16	2900
1734989220	2.94	0.04	1.38	3.04	3.04	2.94	250
1734730020	2.9	0.14	5.07	2.86	2.9	2.7599999	2517
1734643620	2.7599999	0.24	9.52	2.42	2.7599999	2.42	363
1734557220	2.52	0.08	3.28	2.52	2.52	2.52	100
1734470820	2.44	-0.22	-8.27	2.44	2.44	2.44	633
1734384420	2.66	0	0.00	2.66	2.66	2.66	0
1734125220	2.66	0	0.00	2.66	2.66	2.66	0
1734038820	2.66	0.1	3.91	2.66	2.66	2.66	300
1733952420	2.56	-0.14	-5.19	2.56	2.56	2.56	80
1733866020	2.7	0	0.00	2.7	2.7	2.7	0
1733779620	2.7	0.5	22.73	2.48	2.7	2.48	2949
1733520420	2.2	0	0.00	2.2	2.2	2.2	0
1733434020	2.2	-0.04	-1.79	2.14	2.2	2.14	900
1733347620	2.24	0.02	0.90	2.24	2.24	2.24	150
1733261220	2.22	-0.1	-4.31	2.22	2.22	2.22	2500
1733174820	2.3199999	0.1	4.50	2.22	2.3199999	2.22	1025
1732915620	2.22	0	0.00	2.22	2.22	2.22	0
1732829220	2.22	-0.04	-1.77	2.22	2.22	2.22	40
1732742820	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	1720
1732656420	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1732570020	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	60
1732310820	2.2799999	0.02	0.88	2.2799999	2.2799999	2.2799999	100
1732224420	2.2599999	0	0.00	2.16	2.2599999	2.16	3300
1732138020	2.2599999	-0.06	-2.59	2.2	2.2599999	2.2	310
1732051620	2.3199999	0	0.00	2.3199999	2.3199999	2.3199999	0
1731965220	2.3199999	0.18	8.41	2.22	2.3199999	2.22	91
1731705960	2.14	-0.3	-12.30	2.14	2.14	2.14	32
1731619620	2.44	0	0.00	2.44	2.44	2.44	0
1731533220	2.44	0	0.00	2.44	2.44	2.44	0
1731446820	2.44	0	0.00	2.44	2.44	2.44	0
1731360420	2.44	0.16	7.02	2.44	2.44	2.44	103
1731101220	2.2799999	0.04	1.79	2.2799999	2.2799999	2.2799999	464
1731014760	2.24	0.18	8.74	2.16	2.24	2.16	3950
1730928360	2.06	0	0.00	2.06	2.06	2.06	0
1730841960	2.06	-0.02	-0.96	2.08	2.08	2.06	1445
1730755560	2.08	-0.08	-3.70	2.08	2.08	2.08	400
1730496360	2.16	0	0.00	2.16	2.16	2.16	0
1730409960	2.16	-0.14	-6.09	2.16	2.16	2.16	47
1730323560	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1730237160	2.2999999	0	0.00	2.2999999	2.2999999	2.2999999	0
1730150760	2.2999999	0.04	1.77	2.2999999	2.2999999	2.2999999	25
1729887960	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

One Stop Systems Inc (5MU)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

One Stop Systems Inc (5MU) Historical

One Stop Systems Inc (5MU)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free