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

The One Group (NQ: STKS )

4.740 -0.030 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 2.172 2.370 1.940 2.270 268,427 +0.15(+7.08%)
Nov 29, 2017 2.120 2.190 2.090 2.120 68,183 +0.00(+0.00%)
Nov 28, 2017 2.089 2.248 2.050 2.120 112,022 +0.05(+2.42%)
Nov 27, 2017 2.070 2.080 2.030 2.070 6,735 +0.04(+1.97%)
Nov 24, 2017 2.040 2.044 2.000 2.030 18,992 +0.00(+0.00%)
Nov 22, 2017 2.060 2.060 1.954 2.030 37,478 +0.00(+0.00%)
Nov 21, 2017 1.940 2.088 1.920 2.030 159,116 +0.11(+5.73%)
Nov 20, 2017 1.710 1.940 1.710 1.920 41,098 +0.05(+2.67%)
Nov 17, 2017 1.600 1.890 1.570 1.870 1,125,631 +0.33(+21.43%)
Nov 16, 2017 1.680 1.970 1.530 1.540 1,164,803 -0.13(-7.78%)
Nov 15, 2017 1.600 1.740 1.560 1.670 68,327 +0.11(+7.05%)
Nov 14, 2017 1.660 1.730 1.560 1.560 47,072 -0.14(-8.24%)
Nov 13, 2017 1.530 1.780 1.460 1.700 103,513 +0.20(+13.33%)
Nov 10, 2017 1.560 1.620 1.470 1.500 57,189 -0.06(-3.85%)
Nov 09, 2017 1.580 1.580 1.460 1.560 32,818 -0.02(-1.27%)
Nov 08, 2017 1.630 1.640 1.500 1.580 32,997 -0.01(-0.63%)
Nov 07, 2017 1.500 1.690 1.500 1.590 37,729 +0.12(+8.16%)
Nov 06, 2017 1.570 1.630 1.460 1.470 17,599 -0.05(-3.29%)
Nov 03, 2017 1.500 1.600 1.450 1.520 23,598 +0.02(+1.33%)
Nov 02, 2017 1.430 1.560 1.380 1.500 135,518 +0.09(+6.38%)
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.