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 11, 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, 2021 7.400 7.730 7.320 7.480 104,661 +0.16(+2.19%)
Mar 30, 2021 7.420 7.580 7.070 7.320 119,895 -0.22(-2.92%)
Mar 29, 2021 8.090 8.190 6.880 7.540 393,230 -0.65(-7.94%)
Mar 26, 2021 8.820 9.320 7.780 8.190 357,100 -0.53(-6.08%)
Mar 25, 2021 7.890 8.720 7.600 8.720 221,451 +0.72(+9.00%)
Mar 24, 2021 8.190 8.640 7.550 8.000 237,264 -0.26(-3.15%)
Mar 23, 2021 7.810 10.90 7.520 8.260 871,295 +0.44(+5.63%)
Mar 22, 2021 8.500 8.600 7.160 7.820 310,498 -0.75(-8.75%)
Mar 19, 2021 8.260 8.640 7.580 8.570 355,200 +0.13(+1.54%)
Mar 18, 2021 7.810 8.990 7.810 8.440 589,786 +0.53(+6.70%)
Mar 17, 2021 6.830 8.610 6.812 7.910 447,841 +1.14(+16.84%)
Mar 16, 2021 6.600 6.920 6.310 6.770 289,888 +0.17(+2.58%)
Mar 15, 2021 6.050 6.980 6.050 6.600 231,150 +0.59(+9.82%)
Mar 12, 2021 5.860 6.010 5.750 6.010 65,900 +0.18(+3.09%)
Mar 11, 2021 5.920 5.980 5.670 5.830 28,606 -0.07(-1.19%)
Mar 10, 2021 5.620 5.970 5.430 5.900 104,164 +0.45(+8.26%)
Mar 09, 2021 5.300 5.450 5.120 5.450 142,250 +0.16(+3.02%)
Mar 08, 2021 5.560 5.560 5.070 5.290 220,238 -0.17(-3.11%)
Mar 05, 2021 5.620 6.147 4.830 5.460 148,400 -0.09(-1.62%)
Mar 04, 2021 6.050 6.155 5.250 5.550 125,471 -0.41(-6.88%)
Mar 03, 2021 5.540 6.100 5.390 5.960 80,746 +0.41(+7.39%)
Mar 02, 2021 5.320 5.590 5.250 5.550 34,855 +0.22(+4.13%)
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.