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 (%)
Aug 31, 2020 1.870 1.900 1.870 1.890 35,639 -0.02(-1.05%)
Aug 28, 2020 1.880 1.930 1.880 1.910 79,500 +0.02(+1.06%)
Aug 27, 2020 1.920 1.920 1.810 1.890 58,395 +0.00(+0.00%)
Aug 26, 2020 1.850 1.900 1.840 1.890 57,835 -0.01(-0.53%)
Aug 25, 2020 1.860 1.920 1.840 1.900 115,825 +0.02(+1.06%)
Aug 24, 2020 1.930 2.150 1.860 1.880 800,068 -0.05(-2.59%)
Aug 21, 2020 2.020 2.060 1.900 1.930 118,900 -0.12(-5.85%)
Aug 20, 2020 1.930 2.100 1.810 2.050 77,716 +0.06(+3.02%)
Aug 19, 2020 2.000 2.040 1.840 1.990 190,238 -0.03(-1.73%)
Aug 18, 2020 2.000 2.140 1.950 2.025 173,459 +0.02(+1.25%)
Aug 17, 2020 1.760 2.090 1.750 2.000 188,460 -0.08(-3.85%)
Aug 14, 2020 2.200 2.310 1.830 2.080 149,300 -0.19(-8.37%)
Aug 13, 2020 2.150 2.290 1.910 2.270 345,405 +0.36(+18.85%)
Aug 12, 2020 1.650 1.950 1.650 1.910 162,219 +0.19(+11.05%)
Aug 11, 2020 1.550 1.950 1.500 1.720 536,149 +0.21(+13.91%)
Aug 10, 2020 1.390 1.540 1.370 1.510 104,069 +0.12(+8.63%)
Aug 07, 2020 1.380 1.400 1.330 1.390 15,100 +0.01(+0.72%)
Aug 06, 2020 1.320 1.400 1.320 1.380 57,069 -0.01(-0.72%)
Aug 05, 2020 1.370 1.400 1.310 1.390 34,037 +0.05(+3.73%)
Aug 04, 2020 1.310 1.360 1.310 1.340 21,696 -0.01(-0.74%)
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.