Indicators

The One Group (NQ: STKS )

5.360 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	3.190	3.390	3.190	3.340	29,220	+0.19(+6.03%)
Aug 28, 2015	3.470	3.250	3.110	3.150	20,200	-0.10(-3.08%)
Aug 27, 2015	3.210	3.435	3.170	3.250	11,198	+0.04(+1.25%)
Aug 26, 2015	3.280	3.440	3.120	3.210	87,909	-0.07(-2.14%)
Aug 25, 2015	3.500	3.500	2.800	3.280	28,219	-0.19(-5.47%)
Aug 24, 2015	3.200	3.470	3.100	3.470	21,290	+0.22(+6.77%)
Aug 21, 2015	3.250	3.250	3.200	3.250	9,903	+0.06(+1.88%)
Aug 20, 2015	3.149	3.190	3.000	3.190	108,947	+0.05(+1.59%)
Aug 19, 2015	3.530	3.530	3.140	3.140	6,826	-0.46(-12.78%)
Aug 17, 2015	3.610	3.600	3.600	3.600	1,700	+0.03(+0.84%)
Aug 14, 2015	3.686	3.686	3.540	3.570	951	-0.20(-5.31%)
Aug 13, 2015	3.800	3.850	3.697	3.770	2,320	-0.04(-1.05%)
Aug 12, 2015	3.890	3.890	3.810	3.810	1,552	-0.05(-1.30%)
Aug 10, 2015	3.850	3.860	3.860	3.860	500	-0.13(-3.26%)
Aug 06, 2015	4.020	3.990	3.990	3.990	80	-0.06(-1.48%)
Aug 05, 2015	4.050	4.050	4.050	4.050	177	+0.04(+1.00%)
Aug 04, 2015	4.050	4.050	4.010	4.010	350	+0.09(+2.30%)

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.