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

The One Group (NQ: STKS )

5.180 -0.110 (-2.08%)
Streaming Delayed Price Updated: 3:04 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 29, 2022 9.340 9.490 9.010 9.310 158,422 -0.10(-1.06%)
Apr 28, 2022 9.400 9.600 9.070 9.410 110,658 +0.23(+2.51%)
Apr 27, 2022 9.310 9.700 8.930 9.180 199,802 -0.08(-0.86%)
Apr 26, 2022 9.860 9.990 9.200 9.260 218,368 -0.73(-7.31%)
Apr 25, 2022 9.610 10.04 9.577 9.990 103,531 +0.23(+2.36%)
Apr 22, 2022 10.06 10.15 9.750 9.760 68,288 -0.29(-2.89%)
Apr 21, 2022 10.26 10.28 9.950 10.05 65,410 -0.17(-1.66%)
Apr 20, 2022 10.04 10.36 10.04 10.22 63,474 +0.07(+0.69%)
Apr 19, 2022 10.31 10.55 10.08 10.15 75,064 -0.08(-0.78%)
Apr 18, 2022 10.26 10.39 9.961 10.23 83,518 -0.05(-0.49%)
Apr 14, 2022 10.36 10.45 10.19 10.28 53,582 -0.03(-0.29%)
Apr 13, 2022 10.16 10.49 10.16 10.31 52,327 +0.17(+1.68%)
Apr 12, 2022 10.20 10.63 10.11 10.14 93,365 +0.00(+0.00%)
Apr 11, 2022 10.09 10.48 10.08 10.14 69,976 -0.08(-0.78%)
Apr 08, 2022 10.29 10.42 10.03 10.22 108,260 -0.02(-0.20%)
Apr 07, 2022 10.06 10.34 9.920 10.24 67,235 +0.19(+1.89%)
Apr 06, 2022 10.30 10.45 9.900 10.05 111,067 -0.39(-3.74%)
Apr 05, 2022 10.76 10.76 10.35 10.44 67,387 -0.33(-3.06%)
Apr 04, 2022 10.49 10.81 10.30 10.77 85,760 +0.24(+2.28%)
Apr 01, 2022 10.48 10.82 10.41 10.53 111,538 +0.02(+0.19%)
Mar 31, 2022 10.41 10.63 10.28 10.51 68,248 +0.04(+0.38%)
Mar 30, 2022 10.80 10.95 10.43 10.47 67,957 -0.38(-3.50%)
Mar 29, 2022 10.56 11.05 10.56 10.85 113,266 +0.50(+4.83%)
Mar 28, 2022 10.43 10.60 10.28 10.35 93,679 -0.05(-0.48%)
Mar 25, 2022 10.57 10.69 10.37 10.40 86,514 -0.09(-0.86%)
Mar 24, 2022 10.16 10.51 9.950 10.49 183,343 +0.31(+3.05%)
Mar 23, 2022 10.70 10.70 10.10 10.18 214,951 -0.63(-5.83%)
Mar 22, 2022 10.78 11.04 10.72 10.81 80,280 +0.11(+1.03%)
Mar 21, 2022 11.33 11.63 10.62 10.70 131,826 -0.69(-6.06%)
Mar 18, 2022 10.96 11.49 10.87 11.39 174,269 +0.43(+3.92%)
Mar 17, 2022 10.82 11.31 10.68 10.96 79,719 +0.21(+1.95%)
Mar 16, 2022 10.71 11.08 10.55 10.75 124,357 +0.15(+1.42%)
Mar 15, 2022 10.40 10.87 10.23 10.60 141,410 +0.41(+4.02%)
Mar 14, 2022 10.48 10.92 9.950 10.19 199,452 +0.21(+2.10%)
Mar 11, 2022 10.50 10.57 9.870 9.980 172,798 -0.38(-3.67%)
Mar 10, 2022 10.32 10.68 10.13 10.36 143,011 -0.15(-1.43%)
Mar 09, 2022 10.60 11.35 10.44 10.51 79,782 +0.29(+2.84%)
Mar 08, 2022 10.72 10.80 9.980 10.22 190,561 -0.18(-1.73%)
Mar 07, 2022 11.16 11.34 10.35 10.40 230,862 -0.75(-6.73%)
Mar 04, 2022 11.04 11.57 10.90 11.15 75,949 -0.08(-0.71%)
Mar 03, 2022 11.95 11.99 11.13 11.23 41,097 -0.55(-4.67%)
Mar 02, 2022 11.77 11.99 11.23 11.78 70,736 +0.46(+4.06%)
Mar 01, 2022 11.60 11.61 11.12 11.32 98,862 -0.42(-3.58%)
Feb 28, 2022 11.64 12.45 11.53 11.74 61,368 -0.12(-1.01%)
Feb 25, 2022 11.90 11.98 11.42 11.86 49,839 +0.15(+1.28%)
Feb 24, 2022 10.92 11.74 10.55 11.71 110,433 +0.45(+4.00%)
Feb 23, 2022 11.82 11.97 11.24 11.26 76,588 -0.51(-4.33%)
Feb 22, 2022 12.26 12.51 11.55 11.77 105,812 -0.59(-4.77%)
Feb 18, 2022 12.36 0 -0.20(-1.59%)
Feb 17, 2022 12.84 13.04 12.51 12.56 49,031 -0.49(-3.75%)
Feb 16, 2022 12.93 13.25 12.72 13.05 52,845 +0.02(+0.15%)
Feb 15, 2022 12.60 13.16 12.50 13.03 77,870 +0.73(+5.93%)
Feb 14, 2022 12.40 12.91 12.16 12.30 92,767 -0.12(-0.97%)
Feb 11, 2022 12.84 13.13 12.27 12.42 53,696 -0.30(-2.36%)
Feb 10, 2022 12.47 13.28 12.23 12.72 123,248 -0.04(-0.31%)
Feb 09, 2022 12.55 12.98 12.55 12.76 97,957 +0.28(+2.24%)
Feb 08, 2022 12.61 12.77 12.35 12.48 60,403 -0.06(-0.48%)
Feb 07, 2022 12.23 12.79 12.22 12.54 67,382 +0.26(+2.12%)
Feb 04, 2022 12.00 12.44 11.76 12.28 95,337 +0.24(+1.99%)
Feb 03, 2022 12.04 11.95 12.04 102,317 -0.24(-1.95%)
Feb 02, 2022 12.68 12.97 12.20 12.28 90,763 -0.43(-3.38%)
Feb 01, 2022 12.58 12.85 12.45 12.71 87,447 +0.11(+0.87%)
Jan 31, 2022 12.02 12.65 12.60 155,602 +0.54(+4.48%)
Jan 28, 2022 11.68 12.06 11.39 12.06 86,013 +0.37(+3.17%)
Jan 27, 2022 12.08 12.20 11.60 11.69 88,490 -0.23(-1.93%)
Jan 26, 2022 12.37 12.86 11.68 11.92 77,189 -0.37(-3.01%)
Jan 25, 2022 11.92 12.75 11.51 12.29 137,759 +0.15(+1.24%)
Jan 24, 2022 11.60 12.20 11.08 12.14 227,967 +0.30(+2.53%)
Jan 21, 2022 11.84 12.30 11.60 11.84 160,768 -0.26(-2.15%)
Jan 20, 2022 11.96 12.94 11.96 12.10 144,771 +0.16(+1.34%)
Jan 19, 2022 12.59 12.62 11.81 11.94 121,931 -0.49(-3.94%)
Jan 18, 2022 12.58 12.78 12.33 12.43 114,562 -0.25(-1.97%)
Jan 14, 2022 12.68 0 -0.05(-0.39%)
Jan 13, 2022 12.90 13.19 12.68 12.73 97,792 -0.24(-1.85%)
Jan 12, 2022 13.46 13.70 12.95 12.97 151,689 -0.25(-1.89%)
Jan 11, 2022 13.75 13.75 12.67 13.22 183,211 +0.57(+4.51%)
Jan 10, 2022 12.43 12.77 12.05 12.65 135,571 +0.05(+0.40%)
Jan 07, 2022 12.77 13.17 12.57 12.60 114,378 -0.24(-1.87%)
Jan 06, 2022 12.47 13.02 12.05 12.84 138,415 +0.32(+2.56%)
Jan 05, 2022 13.75 13.85 12.46 12.52 223,109 -0.54(-4.13%)
Jan 04, 2022 12.69 13.23 12.69 13.06 82,103 +0.23(+1.79%)
Jan 03, 2022 12.78 13.40 12.51 12.83 82,673 +0.22(+1.74%)
Dec 31, 2021 12.54 12.94 12.44 12.61 68,654 +0.03(+0.24%)
Dec 30, 2021 12.38 12.66 12.09 12.58 133,142 +0.22(+1.78%)
Dec 29, 2021 12.80 13.00 12.13 12.36 122,192 -0.49(-3.81%)
Dec 28, 2021 13.09 13.29 12.57 12.85 60,337 -0.16(-1.23%)
Dec 27, 2021 12.81 13.10 12.56 13.01 71,035 +0.20(+1.56%)
Dec 23, 2021 12.62 12.88 12.39 12.81 68,267 +0.25(+1.99%)
Dec 22, 2021 12.29 12.98 12.07 12.56 133,686 +0.16(+1.29%)
Dec 21, 2021 12.02 12.58 12.02 12.40 137,023 +0.65(+5.53%)
Dec 20, 2021 11.64 11.86 11.30 11.75 123,552 -0.18(-1.51%)
Dec 17, 2021 11.64 12.31 11.53 11.93 271,240 +0.08(+0.68%)
Dec 16, 2021 12.86 12.92 11.56 11.85 173,431 -0.77(-6.10%)
Dec 15, 2021 12.09 12.76 12.02 12.62 152,396 +0.43(+3.53%)
Dec 14, 2021 12.50 12.70 12.14 12.19 105,671 -0.52(-4.09%)
Dec 13, 2021 13.35 13.49 12.62 12.71 142,360 -0.64(-4.79%)
Dec 10, 2021 13.19 13.54 12.74 13.35 108,042 +0.30(+2.30%)
Dec 09, 2021 13.30 13.73 13.02 13.05 66,885 -0.43(-3.19%)
Dec 08, 2021 13.24 13.74 13.21 13.48 126,634 +0.32(+2.43%)
Dec 07, 2021 12.88 13.50 12.86 13.16 178,199 +0.48(+3.79%)
Dec 06, 2021 12.44 12.78 12.00 12.68 224,222 +0.31(+2.51%)
Dec 03, 2021 12.81 12.90 12.23 12.37 91,785 -0.36(-2.83%)
Dec 02, 2021 12.32 12.66 12.13 12.73 109,008 +0.43(+3.50%)
Dec 01, 2021 13.23 13.53 12.30 12.30 154,289 -0.81(-6.18%)
Nov 30, 2021 13.00 13.28 12.37 13.11 180,028 +0.11(+0.85%)
Nov 29, 2021 13.78 13.84 12.69 13.00 156,751 -0.77(-5.59%)
Nov 26, 2021 13.32 13.78 12.81 13.77 197,915 +0.11(+0.81%)
Nov 24, 2021 13.50 13.89 13.21 13.66 113,147 +0.00(+0.00%)
Nov 23, 2021 14.00 14.15 13.52 13.66 182,689 -0.37(-2.64%)
Nov 22, 2021 14.49 14.76 13.99 14.03 238,613 -0.45(-3.11%)
Nov 19, 2021 13.97 14.70 13.87 14.48 170,153 +0.29(+2.04%)
Nov 18, 2021 14.33 14.26 14.10 14.19 148,517 -0.11(-0.77%)
Nov 17, 2021 14.66 14.95 14.12 14.30 186,280 -0.45(-3.05%)
Nov 16, 2021 15.04 15.27 14.62 14.75 202,719 -0.07(-0.47%)
Nov 15, 2021 16.20 16.20 14.80 14.82 494,148 -1.31(-8.12%)
Nov 12, 2021 16.25 16.44 15.51 16.13 1,051,226 +1.18(+7.89%)
Nov 11, 2021 14.94 15.11 14.60 14.95 294,684 +0.03(+0.20%)
Nov 10, 2021 15.35 14.92 316,409 -0.75(-4.79%)
Nov 09, 2021 15.35 15.86 15.01 15.67 212,031 +0.22(+1.42%)
Nov 08, 2021 15.80 15.91 15.35 15.45 352,694 -0.07(-0.45%)
Nov 05, 2021 13.07 15.77 12.75 15.52 484,451 +1.63(+11.74%)
Nov 04, 2021 14.62 14.98 13.55 13.89 281,112 -0.76(-5.19%)
Nov 03, 2021 13.74 14.86 13.56 14.65 198,970 +0.82(+5.93%)
Nov 02, 2021 13.80 13.99 13.29 13.83 187,569 -0.04(-0.29%)
Nov 01, 2021 12.85 14.13 13.51 13.87 174,029 +0.65(+4.92%)
Oct 29, 2021 13.35 13.47 13.14 13.22 97,536 -0.13(-0.97%)
Oct 28, 2021 13.23 13.48 13.03 13.35 102,958 +0.23(+1.75%)
Oct 27, 2021 13.15 13.30 12.87 13.12 174,892 -0.07(-0.53%)
Oct 26, 2021 12.95 13.39 13.19 157,746 +0.29(+2.25%)
Oct 25, 2021 12.12 13.29 12.00 12.90 268,273 +0.76(+6.26%)
Oct 22, 2021 12.42 12.42 11.72 12.14 341,691 -0.33(-2.65%)
Oct 21, 2021 12.78 13.00 12.27 12.47 207,023 -0.38(-2.96%)
Oct 20, 2021 13.36 13.48 12.75 12.85 154,203 -0.50(-3.75%)
Oct 19, 2021 14.21 14.21 13.15 13.35 216,319 -0.82(-5.79%)
Oct 18, 2021 13.78 14.30 13.76 14.17 134,610 +0.43(+3.13%)
Oct 15, 2021 13.87 14.49 13.63 13.74 233,852 +0.15(+1.10%)
Oct 14, 2021 12.38 13.68 12.20 13.59 241,672 +1.24(+10.04%)
Oct 13, 2021 12.35 12.54 11.68 12.35 102,796 +0.00(+0.00%)
Oct 12, 2021 12.11 12.70 11.99 12.35 128,296 +0.26(+2.15%)
Oct 11, 2021 11.79 12.41 11.79 12.09 121,693 +0.38(+3.25%)
Oct 08, 2021 11.97 12.06 11.43 11.71 116,871 -0.14(-1.18%)
Oct 07, 2021 11.81 12.35 11.60 11.85 208,669 +0.05(+0.42%)
Oct 06, 2021 11.10 11.97 11.10 11.80 234,696 +0.58(+5.17%)
Oct 05, 2021 11.39 11.48 11.00 11.22 130,400 -0.13(-1.15%)
Oct 04, 2021 11.30 11.46 10.93 11.35 127,568 +0.05(+0.44%)
Oct 01, 2021 10.70 11.44 10.70 11.30 202,095 +0.61(+5.71%)
Sep 30, 2021 10.80 10.94 10.51 10.69 83,790 -0.10(-0.93%)
Sep 29, 2021 11.06 11.13 10.69 10.79 136,488 -0.23(-2.09%)
Sep 28, 2021 10.73 11.25 10.58 11.02 134,170 +0.25(+2.32%)
Sep 27, 2021 11.06 11.42 10.65 10.77 250,165 -0.31(-2.80%)
Sep 24, 2021 11.12 11.47 10.92 11.08 239,092 -0.12(-1.07%)
Sep 23, 2021 10.96 11.44 10.96 11.20 184,092 +0.26(+2.38%)
Sep 22, 2021 10.83 11.21 10.83 10.94 108,307 +0.18(+1.67%)
Sep 21, 2021 11.15 11.30 10.69 10.76 180,245 -0.32(-2.89%)
Sep 20, 2021 10.93 11.69 10.71 11.08 321,510 +0.71(+6.85%)
Sep 17, 2021 10.49 10.89 10.34 10.37 168,345 -0.04(-0.38%)
Sep 16, 2021 10.50 10.73 10.25 10.41 107,132 -0.07(-0.67%)
Sep 15, 2021 10.17 10.55 10.02 10.48 125,122 +0.28(+2.75%)
Sep 14, 2021 10.40 10.93 10.11 10.20 81,213 -0.10(-0.97%)
Sep 13, 2021 10.37 10.48 10.00 10.30 115,049 +0.14(+1.38%)
Sep 10, 2021 10.55 10.66 10.12 10.16 123,650 -0.28(-2.68%)
Sep 09, 2021 10.25 10.63 10.12 10.44 94,817 +0.21(+2.05%)
Sep 08, 2021 10.63 10.80 10.20 10.23 62,989 -0.44(-4.12%)
Sep 07, 2021 10.88 11.20 10.56 10.67 112,120 -0.34(-3.09%)
Sep 03, 2021 11.01 11.30 10.78 11.01 93,791 -0.07(-0.63%)
Sep 02, 2021 11.30 11.49 10.64 11.08 195,300 -0.21(-1.86%)
Sep 01, 2021 11.18 11.30 11.06 11.29 131,823 +0.14(+1.26%)
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%)
Aug 02, 2021 9.240 9.580 9.180 9.330 157,916 +0.18(+1.97%)
Jul 30, 2021 9.400 9.560 8.990 9.150 93,863 -0.33(-3.48%)
Jul 29, 2021 9.100 9.800 8.800 9.480 108,791 +0.46(+5.10%)
Jul 28, 2021 9.360 9.400 8.500 9.020 95,686 -0.21(-2.28%)
Jul 27, 2021 9.470 9.610 9.050 9.230 125,752 -0.31(-3.25%)
Jul 26, 2021 9.350 9.840 9.218 9.540 111,858 +0.21(+2.25%)
Jul 23, 2021 9.430 9.450 9.133 9.330 65,716 +0.03(+0.32%)
Jul 22, 2021 9.550 9.690 9.180 9.300 114,382 -0.29(-3.02%)
Jul 21, 2021 9.520 9.900 9.490 9.590 186,656 +0.15(+1.59%)
Jul 20, 2021 8.540 9.600 8.505 9.440 408,102 +0.93(+10.93%)
Jul 19, 2021 8.310 8.640 8.130 8.510 244,615 -0.31(-3.51%)
Jul 16, 2021 9.030 9.350 8.710 8.820 201,362 -0.32(-3.50%)
Jul 15, 2021 8.880 9.300 7.800 9.140 502,108 +0.13(+1.44%)
Jul 14, 2021 10.01 10.04 8.580 9.010 534,859 -0.94(-9.45%)
Jul 13, 2021 9.960 10.01 9.710 9.950 105,039 -0.13(-1.29%)
Jul 12, 2021 10.20 10.33 9.980 10.08 136,224 -0.12(-1.18%)
Jul 09, 2021 9.690 10.25 9.688 10.20 74,583 +0.51(+5.26%)
Jul 08, 2021 9.420 9.945 9.210 9.690 270,815 -0.43(-4.25%)
Jul 07, 2021 10.44 10.60 9.900 10.12 224,367 -0.54(-5.07%)
Jul 06, 2021 10.98 10.99 10.31 10.66 229,814 -0.21(-1.93%)
Jul 02, 2021 11.06 11.15 10.77 10.87 76,283 -0.17(-1.54%)
Jul 01, 2021 11.15 11.15 10.85 11.04 162,634 +0.02(+0.18%)
Jun 30, 2021 10.65 11.21 10.61 11.02 185,154 +0.38(+3.57%)
Jun 29, 2021 10.92 10.92 10.38 10.64 255,084 -0.25(-2.30%)
Jun 28, 2021 10.90 11.19 10.68 10.89 308,877 -0.04(-0.37%)
Jun 25, 2021 11.35 11.45 10.80 10.93 2,437,716 -0.36(-3.19%)
Jun 24, 2021 11.62 11.85 11.25 11.29 279,441 -0.20(-1.74%)
Jun 23, 2021 11.20 11.63 11.05 11.49 309,423 +0.31(+2.77%)
Jun 22, 2021 10.78 11.20 10.68 11.18 261,789 +0.34(+3.14%)
Jun 21, 2021 10.74 10.95 10.45 10.84 260,856 +0.06(+0.56%)
Jun 18, 2021 10.75 10.91 10.41 10.78 268,070 +0.07(+0.65%)
Jun 17, 2021 11.19 11.52 10.15 10.71 467,646 -0.58(-5.14%)
Jun 16, 2021 11.99 12.11 11.18 11.29 399,309 -0.65(-5.44%)
Jun 15, 2021 12.18 12.35 11.66 11.94 244,431 -0.28(-2.29%)
Jun 14, 2021 12.75 13.09 12.01 12.22 302,284 -0.50(-3.93%)
Jun 11, 2021 13.17 13.34 12.11 12.72 468,416 -0.09(-0.70%)
Jun 10, 2021 12.50 13.21 12.17 12.81 1,510,311 +0.57(+4.66%)
Jun 09, 2021 11.38 12.37 11.17 12.24 2,007,633 +0.83(+7.27%)
Jun 08, 2021 11.11 11.48 10.94 11.41 180,274 +0.24(+2.15%)
Jun 07, 2021 10.83 11.74 10.80 11.17 545,472 +0.37(+3.43%)
Jun 04, 2021 10.95 10.95 10.50 10.80 190,638 -0.03(-0.28%)
Jun 03, 2021 10.60 10.95 10.36 10.83 264,077 +0.17(+1.55%)
Jun 02, 2021 10.85 10.85 10.25 10.66 161,794 -0.19(-1.71%)
Jun 01, 2021 10.81 10.92 10.47 10.85 222,859 +0.13(+1.21%)
May 28, 2021 10.60 10.89 10.30 10.72 168,021 +0.01(+0.09%)
May 27, 2021 10.22 10.81 9.910 10.71 266,856 +0.40(+3.88%)
May 26, 2021 10.01 10.61 10.01 10.31 219,113 +0.29(+2.89%)
May 25, 2021 10.51 10.54 9.643 10.02 397,495 -0.36(-3.47%)
May 24, 2021 10.20 10.84 9.860 10.38 380,328 -0.02(-0.19%)
May 21, 2021 10.71 10.96 9.940 10.40 227,803 -0.41(-3.79%)
May 20, 2021 10.61 10.98 10.31 10.81 191,662 +0.28(+2.66%)
May 19, 2021 11.14 11.20 10.26 10.53 229,897 -0.84(-7.39%)
May 18, 2021 11.19 11.58 11.00 11.37 209,200 +0.22(+1.97%)
May 17, 2021 10.88 11.72 10.88 11.15 342,634 +0.54(+5.09%)
May 14, 2021 11.80 11.88 10.15 10.61 468,886 -1.18(-10.01%)
May 13, 2021 11.90 11.98 11.17 11.79 403,305 +0.41(+3.60%)
May 12, 2021 10.70 11.95 10.30 11.38 684,457 +1.35(+13.46%)
May 11, 2021 9.100 10.39 9.090 10.03 393,684 +0.75(+8.08%)
May 10, 2021 9.660 10.18 9.050 9.280 270,855 -0.35(-3.63%)
May 07, 2021 9.370 9.950 9.300 9.630 155,030 +0.24(+2.56%)
May 06, 2021 9.330 9.500 8.940 9.390 148,027 +0.10(+1.08%)
May 05, 2021 9.500 9.840 9.200 9.290 190,514 -0.21(-2.21%)
May 04, 2021 9.430 9.600 8.690 9.500 170,801 +0.04(+0.42%)
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.