Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 30, 2022 6.460 6.670 6.390 6.590 75,348 +0.07(+1.07%)
Nov 29, 2022 6.570 6.620 6.450 6.520 68,099 -0.04(-0.61%)
Nov 28, 2022 6.480 6.750 6.480 6.560 70,932 -0.07(-1.06%)
Nov 25, 2022 6.540 6.710 6.540 6.630 19,892 +0.14(+2.16%)
Nov 23, 2022 6.490 6.580 6.370 6.490 63,326 -0.02(-0.31%)
Nov 22, 2022 6.490 6.625 6.415 6.510 92,154 +0.06(+0.93%)
Nov 21, 2022 6.640 6.740 6.360 6.450 149,834 -0.24(-3.59%)
Nov 18, 2022 6.480 6.797 6.390 6.690 111,132 +0.36(+5.69%)
Nov 17, 2022 6.270 6.560 6.130 6.330 75,610 +0.03(+0.48%)
Nov 16, 2022 6.360 6.520 6.150 6.300 107,468 -0.20(-3.08%)
Nov 15, 2022 6.500 6.880 6.380 6.500 57,362 +0.16(+2.52%)
Nov 14, 2022 6.220 6.490 6.150 6.340 207,891 -0.01(-0.16%)
Nov 11, 2022 6.450 6.780 6.280 6.350 95,919 -0.04(-0.63%)
Nov 10, 2022 5.510 6.440 5.410 6.390 342,940 +1.35(+26.79%)
Nov 09, 2022 5.240 5.240 4.910 5.040 216,047 -0.14(-2.70%)
Nov 08, 2022 5.510 5.520 5.100 5.180 258,200 -0.23(-4.25%)
Nov 07, 2022 5.860 6.070 5.330 5.410 282,694 -0.32(-5.58%)
Nov 04, 2022 6.510 6.582 5.530 5.730 340,302 -1.27(-18.14%)
Nov 03, 2022 7.040 7.290 6.870 7.000 76,162 -0.05(-0.71%)
Nov 02, 2022 7.390 7.050 7.050 44,451 -0.36(-4.86%)
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.