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 (%)
Dec 29, 2023	6.090	6.210	5.840	6.120	33,801	+0.03(+0.49%)
Dec 28, 2023	6.220	6.360	6.070	6.090	169,392	-0.16(-2.56%)
Dec 27, 2023	6.210	6.310	6.140	6.250	50,212	+0.00(+0.00%)
Dec 26, 2023	6.260	6.450	6.150	6.250	59,615	-0.02(-0.32%)
Dec 22, 2023	5.930	6.340	5.470	6.270	94,773	+0.33(+5.56%)
Dec 21, 2023	6.040	6.040	5.840	5.940	44,521	+0.03(+0.51%)
Dec 20, 2023	6.040	6.405	5.860	5.910	98,071	-0.14(-2.31%)
Dec 19, 2023	6.050	6.270	5.960	6.050	66,274	+0.04(+0.67%)
Dec 18, 2023	6.080	6.080	5.620	6.010	78,955	+0.01(+0.17%)
Dec 15, 2023	6.010	6.030	5.770	6.000	173,413	+0.17(+2.92%)
Dec 14, 2023	5.700	5.960	5.550	5.830	120,888	+0.28(+5.05%)
Dec 13, 2023	5.560	5.610	5.160	5.550	53,582	+0.05(+0.91%)
Dec 12, 2023	5.330	5.831	5.330	5.500	164,452	+0.22(+4.17%)
Dec 11, 2023	4.980	5.350	4.860	5.280	81,673	+0.34(+6.88%)
Dec 08, 2023	4.940	4.980	4.850	4.940	29,346	-0.05(-1.00%)
Dec 07, 2023	5.010	5.070	4.880	4.990	24,988	-0.03(-0.60%)
Dec 06, 2023	5.070	5.170	4.980	5.020	32,131	+0.02(+0.40%)
Dec 05, 2023	5.020	5.060	4.810	5.000	33,517	-0.02(-0.40%)
Dec 04, 2023	5.040	5.130	4.940	5.020	37,348	-0.02(-0.40%)

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.