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 (%)
Jan 31, 2023	7.460	7.625	7.310	7.530	52,248	+0.13(+1.76%)
Jan 30, 2023	7.430	7.500	7.270	7.400	57,297	-0.11(-1.46%)
Jan 27, 2023	7.430	7.600	7.412	7.510	32,211	+0.09(+1.21%)
Jan 26, 2023	7.430	7.569	7.331	7.420	40,841	+0.07(+0.95%)
Jan 25, 2023	7.260	7.390	7.140	7.350	44,071	+0.04(+0.55%)
Jan 24, 2023	7.230	7.420	7.165	7.310	44,829	-0.01(-0.14%)
Jan 23, 2023	7.130	7.435	7.090	7.320	62,238	+0.21(+2.95%)
Jan 20, 2023	6.920	7.150	6.820	7.110	63,052	+0.28(+4.10%)
Jan 19, 2023	6.790	6.895	6.690	6.830	75,954	-0.05(-0.73%)
Jan 18, 2023	7.350	7.350	6.870	6.880	56,826	-0.46(-6.27%)
Jan 17, 2023	7.420	7.485	7.310	7.340	40,926	-0.06(-0.81%)
Jan 13, 2023	7.220	7.420	7.220	7.400	97,432	+0.04(+0.54%)
Jan 12, 2023	7.140	7.475	7.100	7.360	69,778	+0.26(+3.66%)
Jan 11, 2023	7.220	7.365	7.080	7.100	76,741	-0.02(-0.28%)
Jan 10, 2023	6.830	7.200	6.740	7.120	109,960	+0.28(+4.09%)
Jan 09, 2023	6.380	6.860	6.380	6.840	141,754	+0.46(+7.21%)
Jan 06, 2023	5.820	6.410	5.820	6.380	269,989	+0.57(+9.81%)
Jan 05, 2023	6.060	6.060	5.510	5.810	220,767	-0.28(-4.60%)
Jan 04, 2023	6.280	6.545	6.040	6.090	275,884	-0.23(-3.64%)

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.