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 (%)
May 31, 2018 2.330 2.350 2.330 2.350 3,645 +0.00(+0.00%)
May 30, 2018 2.350 2.370 2.350 2.350 6,816 +0.01(+0.43%)
May 29, 2018 2.290 2.340 2.290 2.340 29,419 +0.04(+1.74%)
May 25, 2018 2.300 2.300 2.300 0 -0.13(-5.35%)
May 24, 2018 2.440 2.408 2.430 6,596 -0.01(-0.41%)
May 23, 2018 2.430 2.525 2.424 2.440 22,877 -0.01(-0.41%)
May 22, 2018 2.400 2.450 2.390 2.450 32,312 +0.00(+0.00%)
May 21, 2018 2.420 2.450 2.420 2.450 10,751 -0.02(-0.81%)
May 18, 2018 2.410 2.490 2.410 2.470 33,038 +0.12(+5.11%)
May 17, 2018 2.420 2.467 2.346 2.350 104,831 -0.06(-2.49%)
May 16, 2018 2.250 2.579 2.240 2.410 333,565 +0.18(+8.07%)
May 15, 2018 2.215 2.230 2.200 2.230 5,127 -0.01(-0.45%)
May 14, 2018 2.250 2.319 2.220 2.240 9,266 +0.03(+1.36%)
May 11, 2018 2.218 2.220 2.180 2.210 4,032 -0.03(-1.34%)
May 10, 2018 2.200 2.260 2.200 2.240 2,526 -0.03(-1.32%)
May 09, 2018 2.240 2.360 2.240 2.270 3,954 -0.07(-2.99%)
May 08, 2018 2.300 2.340 2.180 2.340 27,111 +0.04(+1.74%)
May 07, 2018 2.300 2.300 2.228 2.300 2,830 -0.01(-0.43%)
May 04, 2018 2.250 2.310 2.244 2.310 642 -0.01(-0.43%)
May 03, 2018 2.280 2.320 2.270 2.320 10,488 +0.02(+0.87%)
May 02, 2018 2.290 2.300 2.220 2.300 56,438 -0.01(-0.43%)
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.