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 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 3.440 3.640 3.430 3.640 200,500 +0.16(+4.60%)
Dec 30, 2019 3.430 3.480 3.420 3.480 27,434 +0.11(+3.26%)
Dec 27, 2019 3.380 3.400 3.370 3.370 6,500 -0.03(-0.88%)
Dec 26, 2019 3.395 3.450 3.323 3.400 13,592 +0.01(+0.29%)
Dec 24, 2019 3.400 3.420 3.390 3.390 3,000 -0.05(-1.45%)
Dec 23, 2019 3.390 3.440 3.360 3.440 26,147 +0.14(+4.24%)
Dec 20, 2019 3.390 3.430 3.300 3.300 44,400 -0.01(-0.30%)
Dec 19, 2019 3.360 3.360 3.310 3.310 687 +0.04(+1.22%)
Dec 18, 2019 3.272 3.370 3.270 3.270 7,217 -0.02(-0.61%)
Dec 17, 2019 3.304 3.305 3.150 3.290 11,167 -0.01(-0.30%)
Dec 16, 2019 3.300 3.400 3.150 3.300 35,070 +0.00(+0.00%)
Dec 13, 2019 3.300 3.300 3.280 3.300 29,800 -0.03(-0.81%)
Dec 12, 2019 3.350 3.350 3.270 3.327 38,693 -0.03(-0.98%)
Dec 11, 2019 3.360 3.360 3.240 3.360 8,403 +0.11(+3.38%)
Dec 10, 2019 3.350 3.480 3.240 3.250 81,615 -0.07(-2.14%)
Dec 09, 2019 3.300 3.330 3.300 3.321 3,406 +0.06(+1.87%)
Dec 06, 2019 3.260 3.350 3.260 3.260 6,900 +0.00(+0.00%)
Dec 05, 2019 3.260 3.350 3.260 3.260 3,806 +0.01(+0.31%)
Dec 04, 2019 3.230 3.380 3.150 3.250 7,767 +0.06(+1.88%)
Dec 03, 2019 3.330 3.330 3.170 3.190 2,076 -0.12(-3.63%)
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.