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 (%)
Aug 31, 2021 11.00 11.30 10.75 11.15 112,378 +0.09(+0.81%)
Aug 30, 2021 11.07 11.30 10.81 11.06 79,328 -0.23(-2.04%)
Aug 27, 2021 11.26 11.35 11.17 11.29 127,966 +0.06(+0.53%)
Aug 26, 2021 11.14 11.39 11.04 11.23 81,930 -0.09(-0.80%)
Aug 25, 2021 11.38 11.50 11.24 11.32 77,975 -0.02(-0.18%)
Aug 24, 2021 11.05 11.64 11.05 11.34 105,936 +0.41(+3.75%)
Aug 23, 2021 10.60 11.08 10.54 10.93 105,004 +0.49(+4.69%)
Aug 20, 2021 10.09 10.61 10.09 10.44 88,023 +0.23(+2.25%)
Aug 19, 2021 9.860 10.27 9.610 10.21 153,072 +0.17(+1.69%)
Aug 18, 2021 10.37 10.51 9.710 10.04 216,226 -0.43(-4.11%)
Aug 17, 2021 10.81 11.07 10.29 10.47 94,104 -0.38(-3.50%)
Aug 16, 2021 11.03 11.17 10.51 10.85 151,977 -0.15(-1.36%)
Aug 13, 2021 11.39 11.60 10.97 11.00 161,344 -0.44(-3.85%)
Aug 12, 2021 12.45 12.48 10.85 11.44 272,054 -0.95(-7.67%)
Aug 11, 2021 11.65 12.45 11.00 12.39 640,789 +1.67(+15.58%)
Aug 10, 2021 10.17 10.79 9.820 10.72 335,303 +0.45(+4.38%)
Aug 09, 2021 9.490 10.88 9.330 10.27 387,464 +0.80(+8.45%)
Aug 06, 2021 9.320 9.500 9.015 9.470 166,813 +0.27(+2.93%)
Aug 05, 2021 9.080 9.430 9.080 9.200 105,882 +0.13(+1.43%)
Aug 04, 2021 9.300 9.435 9.020 9.070 62,174 -0.37(-3.92%)
Aug 03, 2021 9.400 9.540 9.130 9.440 98,901 +0.11(+1.18%)
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.