Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 29, 2019 3.140 3.150 2.960 2.960 38,800 -0.12(-3.74%)
Mar 28, 2019 2.980 3.159 2.950 3.075 8,502 +0.03(+0.82%)
Mar 27, 2019 2.920 3.050 2.900 3.050 2,510 +0.13(+4.45%)
Mar 26, 2019 2.990 3.060 2.920 2.920 7,759 -0.12(-3.86%)
Mar 25, 2019 3.030 3.060 2.900 3.037 9,217 -0.01(-0.42%)
Mar 22, 2019 3.240 3.240 3.020 3.050 2,700 -0.04(-1.29%)
Mar 21, 2019 2.920 3.100 2.920 3.090 3,975 +0.06(+1.98%)
Mar 20, 2019 2.960 3.030 2.960 3.030 2,753 +0.03(+1.00%)
Mar 19, 2019 2.950 3.020 2.950 3.000 1,808 +0.07(+2.39%)
Mar 18, 2019 2.920 2.950 2.920 2.930 899 -0.02(-0.68%)
Mar 15, 2019 2.950 2.950 2.950 2.950 300 +0.05(+1.72%)
Mar 14, 2019 2.970 2.970 2.900 2.900 5,712 -0.10(-3.33%)
Mar 13, 2019 2.930 3.150 2.900 3.000 6,957 +0.02(+0.67%)
Mar 12, 2019 3.000 3.130 2.980 2.980 13,228 -0.02(-0.67%)
Mar 11, 2019 2.938 3.000 2.938 3.000 2,642 +0.05(+1.69%)
Mar 08, 2019 2.950 2.950 2.950 2.950 200 +0.04(+1.37%)
Mar 07, 2019 3.000 3.000 2.910 2.910 4,054 -0.04(-1.36%)
Mar 06, 2019 2.950 2.950 2.950 2.950 1,195 -0.05(-1.67%)
Mar 05, 2019 3.000 3.000 3.000 43 +0.00(+0.00%)
Mar 04, 2019 2.920 3.000 2.910 3.000 5,724 +0.09(+3.09%)
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.