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

The One Group (NQ: STKS )

5.060 +0.090 (+1.81%)
Streaming Delayed Price Updated: 2:35 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 (%)
Jul 31, 2020 1.350 1.380 1.340 1.340 29,100 -0.01(-0.74%)
Jul 30, 2020 1.380 1.420 1.330 1.350 65,405 -0.06(-4.26%)
Jul 29, 2020 1.330 1.420 1.320 1.410 34,181 +0.07(+5.22%)
Jul 28, 2020 1.360 1.380 1.330 1.340 44,947 -0.03(-2.19%)
Jul 27, 2020 1.440 1.490 1.250 1.370 130,582 -0.06(-4.20%)
Jul 24, 2020 1.440 1.440 1.410 1.430 22,700 +0.01(+0.70%)
Jul 23, 2020 1.420 1.455 1.400 1.420 30,629 -0.06(-4.05%)
Jul 22, 2020 1.410 1.530 1.410 1.480 26,078 +0.03(+2.07%)
Jul 21, 2020 1.440 1.540 1.400 1.450 42,075 +0.03(+2.11%)
Jul 20, 2020 1.490 1.490 1.410 1.420 34,491 -0.04(-2.74%)
Jul 17, 2020 1.440 1.500 1.351 1.460 80,700 +0.05(+3.55%)
Jul 16, 2020 1.450 1.500 1.380 1.410 51,925 -0.03(-2.08%)
Jul 15, 2020 1.350 1.490 1.350 1.440 54,971 +0.13(+9.92%)
Jul 14, 2020 1.350 1.350 1.310 1.310 33,557 -0.02(-1.50%)
Jul 13, 2020 1.370 1.420 1.330 1.330 45,733 -0.04(-2.92%)
Jul 10, 2020 1.350 1.380 1.291 1.370 36,900 -0.01(-0.72%)
Jul 09, 2020 1.450 1.450 1.280 1.380 96,369 -0.07(-4.83%)
Jul 08, 2020 1.440 1.520 1.400 1.450 75,010 -0.02(-1.36%)
Jul 07, 2020 1.530 1.530 1.400 1.470 83,969 -0.06(-3.92%)
Jul 06, 2020 1.590 1.590 1.370 1.530 136,542 +0.00(+0.00%)
Jul 02, 2020 1.640 1.645 1.500 1.530 82,400 +0.00(+0.00%)
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.