Skip to main content

The One Group (NQ: STKS )

4.770 -0.160 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.150 3.430 2.935 2.950 14,400 -0.20(-6.35%)
Nov 29, 2018 2.930 3.240 2.910 3.150 7,576 +0.27(+9.38%)
Nov 28, 2018 2.870 3.030 2.870 2.880 2,754 +0.07(+2.49%)
Nov 27, 2018 3.040 3.040 2.784 2.810 2,500 -0.10(-3.44%)
Nov 26, 2018 2.840 3.150 2.760 2.910 34,499 +0.06(+2.11%)
Nov 23, 2018 3.000 3.000 2.810 2.850 3,600 -0.15(-5.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.09(+3.09%)
Nov 20, 2018 2.940 3.370 2.800 2.910 25,108 +0.10(+3.56%)
Nov 19, 2018 2.990 2.990 2.770 2.810 9,962 -0.14(-4.75%)
Nov 16, 2018 3.068 3.105 2.950 2.950 7,700 -0.24(-7.52%)
Nov 15, 2018 3.305 3.305 2.990 3.190 4,515 -0.01(-0.31%)
Nov 14, 2018 3.420 3.420 3.200 3.200 466 +0.23(+7.74%)
Nov 13, 2018 3.400 3.400 2.960 2.970 22,990 -0.13(-4.19%)
Nov 12, 2018 3.120 3.130 3.100 3.100 3,956 +0.10(+3.33%)
Nov 09, 2018 3.080 3.130 3.000 3.000 3,500 +0.01(+0.33%)
Nov 08, 2018 2.940 3.090 2.900 2.990 4,377 +0.07(+2.40%)
Nov 07, 2018 3.140 3.266 2.920 2.920 46,574 -0.16(-5.19%)
Nov 06, 2018 3.060 3.080 3.025 3.080 1,229 +0.03(+0.98%)
Nov 05, 2018 3.000 3.410 2.990 3.050 21,218 +0.08(+2.69%)
Nov 02, 2018 3.120 3.450 2.970 2.970 32,900 -0.17(-5.41%)
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.