Indicators

The One Group (NQ: STKS )

5.080 +0.060 (+1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.315	3.315	3.240	3.270	2,200	+0.00(+0.00%)
Nov 27, 2019	3.220	3.280	3.220	3.270	9,800	+0.02(+0.62%)
Nov 26, 2019	3.250	3.299	3.230	3.250	14,319	+0.01(+0.31%)
Nov 25, 2019	3.290	3.339	3.240	3.240	53,004	-0.02(-0.61%)
Nov 22, 2019	3.310	3.330	3.240	3.260	41,400	+0.02(+0.62%)
Nov 21, 2019	3.179	3.325	3.150	3.240	26,170	+0.09(+2.86%)
Nov 20, 2019	3.200	3.360	3.150	3.150	36,144	-0.11(-3.37%)
Nov 19, 2019	3.300	3.380	3.260	3.260	29,821	+0.02(+0.62%)
Nov 18, 2019	3.210	3.395	3.210	3.240	14,897	+0.03(+0.93%)
Nov 15, 2019	3.260	3.375	3.210	3.210	11,500	-0.03(-0.93%)
Nov 14, 2019	3.250	3.362	3.220	3.240	61,429	+0.02(+0.62%)
Nov 13, 2019	3.200	3.345	3.200	3.220	32,948	-0.03(-0.92%)
Nov 12, 2019	3.360	3.400	3.250	3.250	56,811	-0.07(-2.11%)
Nov 11, 2019	3.400	3.480	3.320	3.320	75,486	-0.01(-0.30%)
Nov 08, 2019	3.410	3.410	3.235	3.330	68,100	+0.15(+4.72%)
Nov 07, 2019	3.200	3.410	3.180	3.180	225,444	-0.02(-0.63%)
Nov 06, 2019	3.120	3.200	3.070	3.200	38,299	+0.11(+3.56%)
Nov 05, 2019	3.090	3.140	3.020	3.090	35,590	+0.00(+0.00%)
Nov 04, 2019	3.000	3.100	2.960	3.090	69,083	+0.12(+4.04%)

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.