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

The One Group (NQ: STKS )

5.720 -0.180 (-3.05%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Apr 30, 2019 3.200 3.660 3.200 3.650 325,870 +0.55(+17.74%)
Apr 29, 2019 3.090 3.104 3.040 3.100 13,819 +0.04(+1.31%)
Apr 26, 2019 3.100 3.100 3.060 3.060 500 -0.08(-2.55%)
Apr 25, 2019 3.130 3.140 3.050 3.140 92,038 +0.05(+1.62%)
Apr 24, 2019 3.110 3.140 3.050 3.090 37,135 -0.05(-1.59%)
Apr 23, 2019 3.170 3.180 3.110 3.140 28,857 +0.00(+0.00%)
Apr 22, 2019 3.080 3.174 3.070 3.140 75,733 +0.02(+0.64%)
Apr 18, 2019 3.070 3.132 3.070 3.120 13,700 +0.06(+1.96%)
Apr 17, 2019 3.180 3.200 3.050 3.060 12,587 -0.11(-3.47%)
Apr 16, 2019 3.150 3.220 3.150 3.170 2,614 +0.02(+0.63%)
Apr 15, 2019 3.200 3.200 3.080 3.150 11,733 -0.05(-1.56%)
Apr 12, 2019 3.100 3.200 3.100 3.200 4,500 +0.05(+1.59%)
Apr 11, 2019 3.190 3.234 3.050 3.150 8,566 -0.04(-1.25%)
Apr 10, 2019 3.060 3.290 3.030 3.190 57,852 -0.05(-1.54%)
Apr 09, 2019 3.170 3.240 3.090 3.240 24,680 +0.07(+2.21%)
Apr 08, 2019 3.240 3.250 3.120 3.170 19,039 -0.08(-2.46%)
Apr 05, 2019 3.150 3.300 3.140 3.250 24,900 +0.07(+2.20%)
Apr 04, 2019 3.060 3.276 3.000 3.180 13,670 +0.18(+6.00%)
Apr 03, 2019 3.060 3.060 3.000 3.000 604 -0.04(-1.15%)
Apr 02, 2019 2.860 3.100 2.860 3.035 12,201 +0.04(+1.17%)
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.