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 31, 2020 1.210 1.340 1.200 1.290 241,951 +0.04(+3.20%)
Mar 30, 2020 1.580 1.600 0.9900 1.250 488,618 -0.44(-26.04%)
Mar 27, 2020 1.700 2.477 1.570 1.690 422,800 +0.24(+16.55%)
Mar 26, 2020 1.460 1.580 1.420 1.450 200,740 +0.13(+9.85%)
Mar 25, 2020 1.280 1.560 1.210 1.320 212,047 +0.13(+10.92%)
Mar 24, 2020 0.9000 1.230 0.8900 1.190 200,051 +0.32(+36.78%)
Mar 23, 2020 1.130 1.130 0.7300 0.8700 433,912 -0.36(-29.18%)
Mar 20, 2020 1.390 1.460 1.205 1.228 352,100 -0.17(-12.26%)
Mar 19, 2020 1.190 1.750 1.190 1.400 510,256 +0.21(+17.65%)
Mar 18, 2020 1.400 1.430 1.080 1.190 215,876 -0.17(-12.50%)
Mar 17, 2020 1.460 1.553 1.175 1.360 72,235 -0.10(-6.85%)
Mar 16, 2020 1.750 1.750 1.250 1.460 163,275 -0.44(-23.16%)
Mar 13, 2020 1.990 2.130 1.850 1.900 121,000 -0.06(-3.06%)
Mar 12, 2020 1.730 1.980 1.560 1.960 101,849 -0.11(-5.31%)
Mar 11, 2020 2.200 2.246 2.030 2.070 420,172 -0.22(-9.60%)
Mar 10, 2020 2.400 2.606 2.130 2.290 183,099 +0.01(+0.43%)
Mar 09, 2020 2.520 2.538 2.120 2.280 327,878 -0.57(-20.00%)
Mar 06, 2020 2.900 3.000 2.830 2.850 69,300 -0.12(-4.04%)
Mar 05, 2020 3.230 3.300 2.810 2.970 70,098 -0.27(-8.33%)
Mar 04, 2020 3.310 3.330 3.220 3.240 39,963 -0.06(-1.82%)
Mar 03, 2020 3.540 3.566 3.270 3.300 176,125 -0.21(-5.98%)
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.