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

The One Group (NQ: STKS )

4.935 -0.085 (-1.69%)
Streaming Delayed Price Updated: 9:37 AM 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 (%)
Aug 30, 2019 3.040 3.070 2.910 3.070 18,400 +0.17(+5.86%)
Aug 29, 2019 2.880 3.080 2.820 2.900 58,635 -0.08(-2.68%)
Aug 28, 2019 2.910 2.995 2.850 2.980 40,865 -0.02(-0.67%)
Aug 27, 2019 3.040 3.040 2.930 3.000 2,935 +0.02(+0.67%)
Aug 26, 2019 3.050 3.050 2.910 2.980 2,515 -0.03(-1.00%)
Aug 23, 2019 3.150 3.150 3.010 3.010 10,400 -0.12(-3.83%)
Aug 22, 2019 3.110 3.145 3.000 3.130 10,695 +0.02(+0.64%)
Aug 21, 2019 3.000 3.140 2.950 3.110 10,157 +0.09(+2.98%)
Aug 20, 2019 2.910 3.134 2.890 3.020 46,588 +0.12(+4.15%)
Aug 19, 2019 2.840 2.900 2.840 2.900 11,533 +0.06(+2.11%)
Aug 16, 2019 2.698 2.850 2.698 2.840 5,000 +0.06(+2.08%)
Aug 15, 2019 2.710 2.782 2.600 2.782 24,207 +0.07(+2.66%)
Aug 14, 2019 2.800 2.804 2.560 2.710 71,921 -0.07(-2.52%)
Aug 13, 2019 2.930 2.940 2.730 2.780 25,534 -0.17(-5.76%)
Aug 12, 2019 3.050 3.110 2.862 2.950 43,357 -0.14(-4.53%)
Aug 09, 2019 3.170 3.170 2.900 3.090 59,000 -0.02(-0.64%)
Aug 08, 2019 3.190 3.230 3.110 3.110 19,006 -0.02(-0.75%)
Aug 07, 2019 3.120 3.220 3.070 3.133 11,012 -0.02(-0.53%)
Aug 06, 2019 3.230 3.230 3.130 3.150 16,789 +0.02(+0.64%)
Aug 05, 2019 3.190 3.250 3.130 3.130 40,310 -0.05(-1.70%)
Aug 02, 2019 3.200 3.200 3.184 3.184 600 -0.02(-0.49%)
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.