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

The One Group (NQ: STKS )

5.200 -0.090 (-1.70%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 23, 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, 2020 1.780 1.938 1.540 1.820 144,025 +0.06(+3.41%)
Apr 29, 2020 1.440 1.980 1.440 1.760 398,509 +0.36(+25.71%)
Apr 28, 2020 1.430 1.450 1.359 1.400 168,120 +0.01(+0.72%)
Apr 27, 2020 1.400 1.460 1.360 1.390 133,569 -0.01(-0.71%)
Apr 24, 2020 1.430 1.460 1.320 1.400 49,800 +0.00(+0.00%)
Apr 23, 2020 1.430 1.459 1.400 1.400 80,240 +0.00(+0.00%)
Apr 22, 2020 1.430 1.490 1.370 1.400 51,018 -0.03(-2.10%)
Apr 21, 2020 1.420 1.470 1.320 1.430 34,645 +0.02(+1.42%)
Apr 20, 2020 1.470 1.470 1.320 1.410 124,391 -0.05(-3.42%)
Apr 17, 2020 1.400 1.470 1.360 1.460 146,200 +0.16(+12.31%)
Apr 16, 2020 1.380 1.420 1.220 1.300 63,670 -0.05(-3.70%)
Apr 15, 2020 1.350 1.400 1.250 1.350 189,603 +0.05(+3.85%)
Apr 14, 2020 1.320 1.330 1.250 1.300 135,948 +0.05(+4.00%)
Apr 13, 2020 1.410 1.430 1.150 1.250 183,478 -0.11(-8.09%)
Apr 09, 2020 1.410 1.470 1.330 1.360 223,900 +0.10(+7.94%)
Apr 08, 2020 1.320 1.443 1.200 1.260 527,827 -0.01(-0.79%)
Apr 07, 2020 1.430 1.710 1.230 1.270 156,646 +0.02(+1.60%)
Apr 06, 2020 1.070 1.440 1.000 1.250 179,878 +0.19(+17.92%)
Apr 03, 2020 1.000 1.094 1.000 1.060 100,000 +0.04(+3.92%)
Apr 02, 2020 1.160 1.180 1.020 1.020 77,429 -0.12(-10.53%)
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.