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

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
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 (%)
Jul 31, 2019 3.100 3.210 3.100 3.120 217,225 +0.02(+0.65%)
Jul 30, 2019 3.220 3.220 3.080 3.100 324,573 +0.04(+1.31%)
Jul 29, 2019 3.090 3.151 3.060 3.060 79,729 -0.02(-0.65%)
Jul 26, 2019 3.090 3.204 3.080 3.080 32,600 -0.02(-0.65%)
Jul 25, 2019 3.080 3.100 3.050 3.100 36,533 +0.01(+0.32%)
Jul 24, 2019 3.090 3.090 2.995 3.090 18,191 +0.04(+1.31%)
Jul 23, 2019 2.980 3.060 2.970 3.050 12,878 -0.04(-1.29%)
Jul 22, 2019 3.220 3.220 2.960 3.090 32,959 +0.00(+0.00%)
Jul 19, 2019 3.100 3.130 3.080 3.090 39,100 -0.04(-1.12%)
Jul 18, 2019 3.100 3.140 3.080 3.125 20,628 +0.06(+1.79%)
Jul 17, 2019 3.185 3.185 3.070 3.070 17,371 -0.05(-1.60%)
Jul 16, 2019 3.070 3.150 3.070 3.120 17,258 +0.02(+0.65%)
Jul 15, 2019 3.070 3.170 3.070 3.100 16,317 +0.08(+2.65%)
Jul 12, 2019 3.090 3.220 2.800 3.020 79,800 -0.06(-1.95%)
Jul 11, 2019 3.170 3.200 3.080 3.080 39,104 -0.12(-3.75%)
Jul 10, 2019 3.440 3.440 3.200 3.200 2,016 +0.06(+1.91%)
Jul 09, 2019 3.160 3.229 3.140 3.140 13,295 -0.04(-1.26%)
Jul 08, 2019 3.150 3.310 3.080 3.180 37,891 +0.01(+0.32%)
Jul 05, 2019 3.200 3.210 3.170 3.170 9,000 -0.03(-0.94%)
Jul 03, 2019 3.200 3.220 3.200 3.200 30,400 -0.00(-0.16%)
Jul 02, 2019 3.230 3.230 3.200 3.205 72,502 +0.00(+0.16%)
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.