Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Onespan Inc
(NQ:
OSPN
)
13.18
+0.12 (+0.96%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2022
10.77
11.21
10.65
10.99
347,220
+0.17(+1.57%)
Oct 28, 2022
10.83
11.02
10.34
10.82
307,432
+0.01(+0.09%)
Oct 27, 2022
10.78
11.16
10.78
10.81
187,838
+0.02(+0.19%)
Oct 26, 2022
10.56
11.07
10.56
10.79
195,236
+0.14(+1.31%)
Oct 25, 2022
10.35
10.78
10.35
10.65
189,036
+0.39(+3.80%)
Oct 24, 2022
10.16
10.28
9.810
10.26
175,808
+0.15(+1.48%)
Oct 21, 2022
9.960
10.13
9.560
10.11
298,534
+0.16(+1.61%)
Oct 20, 2022
9.300
10.33
9.300
9.950
336,078
+0.61(+6.53%)
Oct 19, 2022
9.360
9.520
9.230
9.340
219,983
+0.01(+0.11%)
Oct 18, 2022
9.330
9.540
9.000
9.330
342,162
+0.20(+2.19%)
Oct 17, 2022
8.870
9.280
8.870
9.130
305,314
+0.44(+5.06%)
Oct 14, 2022
8.820
8.820
8.530
8.690
231,593
-0.05(-0.57%)
Oct 13, 2022
8.410
8.770
8.250
8.740
230,499
+0.23(+2.70%)
Oct 12, 2022
8.470
8.555
8.320
8.510
141,456
+0.06(+0.71%)
Oct 11, 2022
8.300
8.480
8.150
8.450
263,005
+0.09(+1.08%)
Oct 10, 2022
8.660
8.680
8.360
8.360
159,320
-0.30(-3.46%)
Oct 07, 2022
8.850
8.940
8.420
8.660
186,772
-0.28(-3.13%)
Oct 06, 2022
9.080
9.160
8.890
8.940
119,178
-0.15(-1.65%)
Oct 05, 2022
8.900
9.170
8.900
9.090
144,782
-0.06(-0.66%)
Oct 04, 2022
8.970
9.330
8.970
9.150
213,743
+0.28(+3.16%)
Oct 03, 2022
8.610
9.050
8.430
8.870
249,123
+0.26(+3.02%)
Sep 30, 2022
8.840
9.040
8.610
8.610
241,984
-0.25(-2.82%)
Sep 29, 2022
8.720
8.870
8.560
8.860
181,672
+0.00(+0.00%)
Sep 28, 2022
8.690
8.900
8.620
8.860
152,053
+0.19(+2.19%)
Sep 27, 2022
8.610
8.760
8.530
8.670
136,813
+0.09(+1.05%)
Sep 26, 2022
8.760
8.940
8.540
8.580
161,820
-0.27(-3.05%)
Sep 23, 2022
8.810
8.890
8.570
8.850
215,319
-0.09(-1.01%)
Sep 22, 2022
8.940
9.050
8.840
8.940
163,794
-0.08(-0.89%)
Sep 21, 2022
9.270
9.305
8.980
9.020
181,116
-0.21(-2.28%)
Sep 20, 2022
9.610
9.610
9.100
9.230
170,734
-0.52(-5.33%)
Sep 19, 2022
9.530
9.835
9.530
9.750
253,983
+0.27(+2.85%)
Sep 16, 2022
9.340
9.510
9.060
9.480
2,255,461
+0.07(+0.74%)
Sep 15, 2022
9.500
9.620
9.230
9.410
527,195
-0.11(-1.16%)
Sep 14, 2022
9.530
9.700
9.410
9.520
276,542
-0.06(-0.63%)
Sep 13, 2022
9.760
9.840
9.490
9.580
381,652
-0.46(-4.58%)
Sep 12, 2022
10.67
10.88
9.700
10.04
516,722
-0.71(-6.60%)
Sep 09, 2022
10.25
10.77
10.16
10.75
267,184
+0.78(+7.82%)
Sep 08, 2022
9.960
10.03
9.750
9.970
148,782
-0.04(-0.40%)
Sep 07, 2022
10.12
10.22
9.565
10.01
274,236
-0.22(-2.15%)
Sep 06, 2022
10.85
11.24
10.18
10.23
309,779
-0.62(-5.71%)
Sep 02, 2022
11.04
11.04
10.68
10.85
267,325
-0.09(-0.82%)
Sep 01, 2022
11.34
11.55
10.68
10.94
345,121
-0.57(-4.95%)
Aug 31, 2022
11.82
11.84
11.00
11.51
615,418
-0.18(-1.54%)
Aug 30, 2022
11.66
11.76
11.48
11.69
203,281
+0.10(+0.86%)
Aug 29, 2022
11.48
11.81
11.48
11.59
147,123
-0.01(-0.09%)
Aug 26, 2022
11.74
11.77
11.36
11.60
207,858
-0.12(-1.02%)
Aug 25, 2022
11.54
11.88
11.37
11.72
158,528
+0.39(+3.44%)
Aug 24, 2022
11.32
11.41
11.27
11.33
115,071
-0.06(-0.53%)
Aug 23, 2022
11.65
11.68
11.31
11.39
158,320
-0.15(-1.30%)
Aug 22, 2022
11.70
11.85
11.35
11.54
150,084
-0.50(-4.15%)
Aug 19, 2022
12.15
12.42
11.96
12.04
154,452
-0.29(-2.35%)
Aug 18, 2022
12.23
12.40
12.16
12.33
171,844
+0.03(+0.24%)
Aug 17, 2022
11.92
12.38
11.90
12.30
193,107
+0.28(+2.33%)
Aug 16, 2022
11.87
12.05
11.80
12.02
142,900
+0.03(+0.25%)
Aug 15, 2022
11.54
12.01
11.54
11.99
165,192
+0.36(+3.10%)
Aug 12, 2022
11.28
11.68
11.16
11.63
273,955
+0.35(+3.10%)
Aug 11, 2022
11.27
11.34
11.15
11.28
113,098
+0.09(+0.80%)
Aug 10, 2022
11.23
11.40
11.09
11.19
229,452
+0.32(+2.94%)
Aug 09, 2022
11.00
11.13
10.68
10.87
338,950
-0.17(-1.54%)
Aug 08, 2022
10.99
11.34
10.84
11.04
333,083
+0.16(+1.47%)
Aug 05, 2022
10.90
10.96
10.60
10.88
177,640
-0.01(-0.09%)
Aug 04, 2022
11.02
11.04
10.43
10.89
173,496
-0.12(-1.09%)
Aug 03, 2022
11.12
11.66
10.59
11.01
287,819
-0.19(-1.70%)
Aug 02, 2022
11.08
11.45
11.08
11.20
156,425
+0.04(+0.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.