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 (%)
Sep 30, 2019	2.660	2.850	2.660	2.800	53,084	+0.20(+7.69%)
Sep 27, 2019	2.810	2.830	2.600	2.600	49,200	-0.21(-7.47%)
Sep 26, 2019	2.810	2.810	2.687	2.810	16,999	+0.02(+0.72%)
Sep 25, 2019	2.770	2.850	2.770	2.790	10,176	+0.02(+0.72%)
Sep 24, 2019	2.850	2.860	2.710	2.770	9,596	-0.10(-3.48%)
Sep 23, 2019	2.731	2.880	2.731	2.870	12,870	+0.07(+2.50%)
Sep 20, 2019	2.663	2.800	2.663	2.800	26,300	+0.04(+1.45%)
Sep 19, 2019	2.700	2.800	2.630	2.760	53,383	+0.04(+1.47%)
Sep 18, 2019	2.841	2.841	2.700	2.720	51,060	-0.07(-2.51%)
Sep 17, 2019	2.860	2.910	2.670	2.790	34,323	+0.02(+0.72%)
Sep 16, 2019	2.810	2.924	2.770	2.770	39,830	-0.15(-5.14%)
Sep 13, 2019	2.820	2.950	2.780	2.920	77,700	+0.11(+3.91%)
Sep 12, 2019	2.850	2.870	2.780	2.810	46,282	-0.06(-2.10%)
Sep 11, 2019	2.750	2.875	2.750	2.870	62,944	+0.08(+2.88%)
Sep 10, 2019	2.780	2.810	2.760	2.790	11,416	-0.02(-0.71%)
Sep 09, 2019	2.852	2.852	2.800	2.810	7,651	-0.06(-2.09%)
Sep 06, 2019	2.790	2.870	2.790	2.870	51,400	+0.18(+6.69%)
Sep 05, 2019	2.907	2.907	2.670	2.690	67,318	-0.23(-7.88%)
Sep 04, 2019	2.920	2.920	2.710	2.920	51,564	-0.07(-2.34%)

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.