Indicators

The One Group (NQ: STKS )

4.930 -0.360 (-6.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.561	2.670	2.400	2.570	90,590	+0.02(+0.78%)
Feb 27, 2018	2.600	2.602	2.550	2.550	20,317	+0.00(+0.00%)
Feb 26, 2018	2.600	2.611	2.455	2.550	56,348	-0.08(-3.04%)
Feb 23, 2018	2.770	2.820	2.550	2.630	159,013	-0.10(-3.66%)
Feb 22, 2018	2.550	2.840	2.550	2.730	207,084	+0.18(+7.06%)
Feb 21, 2018	2.520	2.665	2.370	2.550	81,644	+0.02(+0.79%)
Feb 20, 2018	2.540	2.700	2.499	2.530	50,797	+0.02(+0.80%)
Feb 16, 2018		2.510	2.510	2.510	0	+0.17(+7.26%)
Feb 15, 2018	2.300	2.340	2.264	2.340	111,259	+0.04(+1.74%)
Feb 14, 2018	2.260	2.300	2.260	2.300	64,403	+0.04(+1.77%)
Feb 13, 2018	2.210	2.293	2.210	2.260	25,143	+0.01(+0.44%)
Feb 12, 2018	2.230	2.250	2.230	2.250	1,178	+0.02(+0.90%)
Feb 09, 2018	2.240	2.240	2.230	2.230	1,212	-0.01(-0.45%)
Feb 08, 2018	2.250	2.250	2.230	2.240	21,452	-0.02(-0.88%)
Feb 07, 2018		2.330	2.250	2.260	28,273	-0.04(-1.74%)
Feb 06, 2018	2.250	2.325	2.250	2.300	22,424	+0.05(+2.22%)
Feb 05, 2018	2.210	2.210	2.170	2.250	28,813	+0.03(+1.35%)
Feb 02, 2018	2.260	2.320	2.220	2.220	20,899	+0.01(+0.45%)

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.