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 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%)

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.