Indicators

The One Group (NQ: STKS )

4.970 +0.020 (+0.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	1.630	1.720	1.590	1.700	34,352	+0.12(+7.59%)
Jan 30, 2017	1.680	1.688	1.470	1.580	92,532	-0.07(-4.24%)
Jan 27, 2017	1.610	1.688	1.610	1.650	25,245	-0.03(-1.79%)
Jan 26, 2017	1.690	1.754	1.650	1.680	52,632	+0.02(+1.20%)
Jan 25, 2017	1.869	1.869	1.650	1.660	71,206	-0.14(-7.78%)
Jan 24, 2017	1.840	1.840	1.800	1.800	27,698	-0.02(-1.10%)
Jan 23, 2017	1.870	1.870	1.779	1.820	32,856	-0.03(-1.62%)
Jan 20, 2017	1.870	1.900	1.833	1.850	26,558	+0.00(+0.01%)
Jan 19, 2017	1.860	1.920	1.820	1.850	25,874	-0.01(-0.54%)
Jan 18, 2017	1.850	1.935	1.830	1.860	23,915	+0.03(+1.63%)
Jan 17, 2017	1.890	1.900	1.810	1.830	87,481	+0.13(+7.65%)
Jan 13, 2017		1.700	1.700	1.700	0	-0.05(-2.86%)
Jan 12, 2017	1.900	1.900	1.690	1.750	96,107	-0.14(-7.41%)
Jan 11, 2017	1.870	1.900	1.827	1.890	22,452	+0.04(+2.16%)
Jan 10, 2017	2.100	2.100	1.740	1.850	560,878	-0.18(-8.87%)
Jan 09, 2017	2.070	2.140	2.000	2.030	142,705	-0.09(-4.25%)
Jan 06, 2017	2.140	2.180	2.100	2.120	13,112	-0.04(-1.85%)
Jan 05, 2017	2.060	2.160	2.050	2.160	46,963	+0.13(+6.40%)
Jan 04, 2017	2.170	2.230	2.020	2.030	121,404	-0.16(-7.31%)

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.