Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	2.570	2.640	2.510	2.510	26,147	-0.22(-8.06%)
Feb 26, 2016	2.550	2.760	2.550	2.730	16,382	+0.16(+6.23%)
Feb 25, 2016	2.560	2.670	2.550	2.570	9,321	-0.07(-2.65%)
Feb 24, 2016	2.650	2.690	2.590	2.640	6,530	-0.03(-1.30%)
Feb 23, 2016	2.700	2.770	2.600	2.675	2,212	+0.01(+0.56%)
Feb 22, 2016	2.710	2.710	2.540	2.660	15,835	-0.04(-1.48%)
Feb 19, 2016	2.790	2.790	2.700	2.700	5,709	-0.09(-3.23%)
Feb 18, 2016	2.880	2.880	2.700	2.790	3,800	+0.10(+3.72%)
Feb 17, 2016	2.614	2.690	2.614	2.690	948	+0.04(+1.51%)
Feb 16, 2016	2.550	2.670	2.550	2.650	3,381	-0.01(-0.38%)
Feb 12, 2016	2.891	2.660	2.660	2.660	4,000	+0.06(+2.31%)
Feb 11, 2016	2.713	2.940	2.560	2.600	4,377	-0.12(-4.41%)
Feb 10, 2016	2.980	2.980	2.700	2.720	3,855	+0.05(+1.80%)
Feb 09, 2016	2.600	2.680	2.450	2.672	30,804	+0.07(+2.77%)
Feb 08, 2016	2.560	2.600	2.560	2.600	670	-0.03(-1.14%)
Feb 05, 2016	2.610	2.650	2.540	2.630	5,917	-0.07(-2.59%)
Feb 04, 2016	2.600	2.700	2.580	2.700	5,739	+0.05(+1.84%)
Feb 03, 2016	2.750	2.750	2.330	2.651	23,571	-0.13(-4.61%)
Feb 02, 2016	2.820	2.820	2.530	2.779	14,593	-0.07(-2.35%)

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.