Indicators

The One Group (NQ: STKS )

4.970 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2015	3.550	3.550	3.550	3.550	700	+0.03(+0.85%)
Sep 28, 2015	3.600	3.840	3.495	3.520	3,270	-0.04(-1.12%)
Sep 25, 2015	3.830	3.920	3.560	3.560	4,012	-0.30(-7.77%)
Sep 24, 2015	3.910	3.990	3.840	3.860	3,468	-0.12(-3.02%)
Sep 23, 2015	3.980	4.000	3.980	3.980	540	-0.01(-0.25%)
Sep 22, 2015	3.841	4.000	3.831	3.990	6,310	+0.02(+0.50%)
Sep 21, 2015	3.890	4.000	3.890	3.970	1,721	+0.16(+4.20%)
Sep 18, 2015	3.680	4.100	3.680	3.810	43,144	+0.01(+0.26%)
Sep 17, 2015	4.430	4.650	3.620	3.800	40,069	-0.71(-15.74%)
Sep 16, 2015	4.250	4.570	4.250	4.510	8,949	+0.26(+6.12%)
Sep 15, 2015	4.250	4.250	4.220	4.250	7,684	+0.00(+0.00%)
Sep 14, 2015	4.250	4.320	3.900	4.250	52,257	-0.04(-0.93%)
Sep 11, 2015	4.100	4.690	4.000	4.290	11,278	+0.19(+4.63%)
Sep 10, 2015	3.300	4.100	3.300	4.100	12,617	-0.05(-1.20%)
Sep 09, 2015	4.100	4.300	4.040	4.150	17,459	-0.07(-1.66%)
Sep 08, 2015	3.460	4.800	3.460	4.220	36,331	+0.69(+19.55%)
Sep 04, 2015	3.450	3.530	3.530	3.530	7,500	+0.03(+0.86%)
Sep 03, 2015	3.300	3.520	3.300	3.500	6,348	+0.20(+6.06%)
Sep 02, 2015	3.390	3.490	3.300	3.300	13,371	-0.04(-1.20%)

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.