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

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
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 (%)
Dec 31, 2020 3.700 3.700 3.700 74,414 +0.12(+3.35%)
Dec 30, 2020 3.550 3.630 3.400 3.580 74,414 +0.06(+1.70%)
Dec 29, 2020 3.490 3.560 3.300 3.520 70,033 +0.07(+2.03%)
Dec 28, 2020 3.560 3.590 3.440 3.450 143,472 -0.11(-3.09%)
Dec 24, 2020 3.460 3.630 3.400 3.560 71,100 +0.20(+5.95%)
Dec 23, 2020 3.550 3.650 3.182 3.360 237,076 +0.21(+6.67%)
Dec 22, 2020 3.200 3.290 3.120 3.150 62,746 -0.05(-1.56%)
Dec 21, 2020 3.240 3.240 3.120 3.200 174,344 +0.00(+0.00%)
Dec 18, 2020 3.180 3.390 3.170 3.200 209,200 +0.06(+1.91%)
Dec 17, 2020 3.250 3.275 3.050 3.140 44,062 -0.07(-2.18%)
Dec 16, 2020 3.090 3.280 2.960 3.210 73,040 +0.14(+4.56%)
Dec 15, 2020 3.080 3.230 3.030 3.070 15,006 +0.00(+0.00%)
Dec 14, 2020 3.020 3.150 3.000 3.070 11,825 +0.05(+1.66%)
Dec 11, 2020 3.150 3.177 3.000 3.020 30,600 -0.14(-4.43%)
Dec 10, 2020 3.080 3.195 3.060 3.160 13,301 +0.06(+1.94%)
Dec 09, 2020 3.070 3.180 3.070 3.100 49,466 +0.04(+1.31%)
Dec 08, 2020 3.100 3.290 3.020 3.060 44,961 -0.11(-3.47%)
Dec 07, 2020 3.090 3.210 3.000 3.170 45,295 +0.04(+1.28%)
Dec 04, 2020 3.190 3.200 3.030 3.130 42,300 -0.05(-1.57%)
Dec 03, 2020 3.220 3.220 3.130 3.180 60,404 +0.01(+0.32%)
Dec 02, 2020 3.200 3.250 3.118 3.170 156,602 -0.18(-5.37%)
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.