Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.910 2.945 2.801 2.820 74,561 -0.09(-3.09%)
Oct 30, 2019 2.850 2.910 2.850 2.910 15,815 +0.04(+1.39%)
Oct 29, 2019 2.864 2.900 2.835 2.870 16,185 -0.02(-0.69%)
Oct 28, 2019 2.910 2.910 2.760 2.890 21,299 -0.02(-0.69%)
Oct 25, 2019 2.910 2.910 2.860 2.910 1,300 +0.00(+0.00%)
Oct 24, 2019 2.886 2.925 2.841 2.910 15,750 +0.03(+0.87%)
Oct 23, 2019 2.810 2.885 2.810 2.885 3,164 +0.02(+0.87%)
Oct 22, 2019 2.810 2.875 2.810 2.860 2,096 +0.04(+1.42%)
Oct 21, 2019 2.840 2.880 2.810 2.820 13,094 -0.05(-1.74%)
Oct 18, 2019 2.621 2.870 2.621 2.870 50,700 +0.14(+5.13%)
Oct 17, 2019 2.850 2.891 2.730 2.730 39,344 -0.15(-5.21%)
Oct 16, 2019 2.895 2.898 2.860 2.880 2,568 -0.01(-0.35%)
Oct 15, 2019 2.855 2.970 2.855 2.890 12,469 -0.04(-1.37%)
Oct 14, 2019 2.930 2.960 2.850 2.930 12,411 +0.05(+1.74%)
Oct 11, 2019 2.820 2.880 2.750 2.880 34,600 +0.11(+3.97%)
Oct 10, 2019 2.810 2.850 2.750 2.770 12,027 -0.04(-1.42%)
Oct 09, 2019 2.880 2.960 2.810 2.810 32,470 -0.12(-4.10%)
Oct 08, 2019 2.929 2.950 2.874 2.930 11,055 +0.08(+2.81%)
Oct 07, 2019 2.610 3.040 2.610 2.850 77,949 +0.33(+13.10%)
Oct 04, 2019 2.405 2.620 2.405 2.520 13,400 -0.03(-1.18%)
Oct 03, 2019 2.600 2.613 2.400 2.550 56,697 +0.00(+0.00%)
Oct 02, 2019 2.660 2.750 2.550 2.550 38,785 -0.13(-4.85%)
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.