Indicators

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1.560	1.710	1.431	1.680	110,620	+0.16(+10.53%)
Sep 28, 2017	1.480	1.660	1.472	1.520	55,018	+0.02(+1.33%)
Sep 27, 2017	1.482	1.550	1.460	1.500	49,578	+0.02(+1.35%)
Sep 26, 2017	1.400	1.490	1.400	1.480	12,317	+0.05(+3.50%)
Sep 25, 2017	1.530	1.530	1.330	1.430	18,773	-0.04(-2.72%)
Sep 22, 2017	1.470	1.480	1.410	1.470	5,909	+0.00(+0.00%)
Sep 21, 2017	1.470	1.490	1.470	1.470	1,099	-0.04(-2.65%)
Sep 20, 2017	1.539	1.539	1.510	1.510	774	+0.04(+2.71%)
Sep 19, 2017	1.464	1.470	1.464	1.470	563	-0.02(-1.34%)
Sep 18, 2017	1.510	1.540	1.490	1.490	3,203	+0.01(+0.68%)
Sep 15, 2017	1.475	1.590	1.475	1.480	9,451	+0.00(+0.00%)
Sep 14, 2017	1.500	1.540	1.450	1.480	6,685	-0.03(-1.99%)
Sep 13, 2017	1.570	1.590	1.471	1.510	25,955	-0.08(-5.03%)
Sep 12, 2017	1.550	1.600	1.516	1.590	39,545	+0.04(+2.58%)
Sep 11, 2017	1.460	1.560	1.400	1.550	42,941	+0.14(+9.93%)
Sep 08, 2017	1.460	1.550	1.410	1.410	12,604	+0.01(+0.71%)
Sep 07, 2017	1.590	1.630	1.387	1.400	53,692	-0.17(-10.83%)
Sep 06, 2017	1.600	1.640	1.560	1.570	11,578	-0.03(-1.88%)
Sep 05, 2017	1.630	1.660	1.600	1.600	4,959	-0.03(-1.84%)

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.