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

The One Group (NQ: STKS )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2019 3.196 3.230 3.107 3.160 33,800 -0.11(-3.36%)
May 30, 2019 3.180 3.300 3.100 3.270 130,891 +0.07(+2.19%)
May 29, 2019 3.340 3.340 3.150 3.200 28,846 -0.08(-2.44%)
May 28, 2019 3.280 3.470 3.280 3.280 34,890 -0.00(-0.03%)
May 24, 2019 3.350 3.360 3.280 3.281 7,700 -0.08(-2.35%)
May 23, 2019 3.360 3.400 3.260 3.360 25,599 -0.08(-2.33%)
May 22, 2019 3.490 3.515 3.300 3.440 16,506 +0.01(+0.29%)
May 21, 2019 3.480 3.545 3.430 3.430 36,345 -0.05(-1.44%)
May 20, 2019 3.320 3.510 3.300 3.480 49,513 -0.02(-0.57%)
May 17, 2019 3.510 3.715 3.380 3.500 49,900 +0.00(+0.00%)
May 16, 2019 3.550 3.593 3.390 3.500 44,175 -0.03(-0.85%)
May 15, 2019 3.500 3.640 3.500 3.530 20,608 +0.03(+0.86%)
May 14, 2019 3.590 3.611 3.450 3.500 32,263 -0.15(-4.11%)
May 13, 2019 3.540 3.750 3.520 3.650 33,697 +0.00(+0.00%)
May 10, 2019 3.850 3.949 3.560 3.650 48,100 -0.13(-3.56%)
May 09, 2019 3.781 3.800 3.760 3.785 31,422 -0.02(-0.41%)
May 08, 2019 3.860 3.860 3.640 3.800 46,465 +0.00(+0.00%)
May 07, 2019 3.910 3.910 3.700 3.800 81,074 +0.05(+1.33%)
May 06, 2019 3.650 4.000 3.650 3.750 62,757 +0.10(+2.74%)
May 03, 2019 3.620 3.698 3.520 3.650 38,700 +0.04(+1.11%)
May 02, 2019 3.710 3.750 3.610 3.610 32,299 -0.10(-2.70%)
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.