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

The One Group (NQ: STKS )

5.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2023 8.050 8.220 7.810 8.100 79,622 +0.10(+1.25%)
Mar 30, 2023 8.050 8.250 7.910 8.000 64,986 +0.01(+0.13%)
Mar 29, 2023 8.000 8.230 7.876 7.990 94,373 +0.04(+0.50%)
Mar 28, 2023 7.770 8.080 7.770 7.950 44,644 +0.13(+1.66%)
Mar 27, 2023 7.830 7.850 7.720 7.820 49,931 +0.10(+1.30%)
Mar 24, 2023 7.650 7.750 7.490 7.720 75,776 -0.03(-0.39%)
Mar 23, 2023 8.130 8.260 7.700 7.750 78,142 -0.37(-4.56%)
Mar 22, 2023 8.290 8.490 8.030 8.120 61,146 -0.19(-2.29%)
Mar 21, 2023 8.150 8.351 8.000 8.310 75,850 +0.31(+3.88%)
Mar 20, 2023 8.010 8.085 7.860 8.000 58,551 +0.00(+0.00%)
Mar 17, 2023 7.940 8.165 7.880 8.000 138,305 -0.06(-0.81%)
Mar 16, 2023 7.760 8.270 7.750 8.065 76,638 +0.19(+2.48%)
Mar 15, 2023 7.970 8.070 7.820 7.870 93,550 -0.33(-4.02%)
Mar 14, 2023 8.140 8.310 7.921 8.200 123,194 +0.29(+3.67%)
Mar 13, 2023 8.160 8.230 7.820 7.910 61,942 -0.39(-4.70%)
Mar 10, 2023 8.550 8.990 8.200 8.300 122,325 -0.05(-0.60%)
Mar 09, 2023 8.540 8.960 8.350 8.350 77,701 -0.25(-2.91%)
Mar 08, 2023 8.640 8.890 8.350 8.600 92,934 +0.07(+0.82%)
Mar 07, 2023 8.670 8.840 8.460 8.530 37,211 -0.14(-1.61%)
Mar 06, 2023 8.470 8.840 8.470 8.670 150,214 +0.12(+1.40%)
Mar 03, 2023 8.410 8.640 8.310 8.550 42,484 +0.14(+1.66%)
Mar 02, 2023 8.400 8.610 8.365 8.410 40,641 -0.08(-0.94%)
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.