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, 2020	3.560	3.840	3.350	3.650	149,300	-0.08(-2.14%)
Feb 27, 2020	4.110	4.150	3.600	3.730	366,490	-0.44(-10.55%)
Feb 26, 2020	4.213	4.286	4.170	4.170	165,064	-0.08(-1.88%)
Feb 25, 2020	4.360	4.446	4.250	4.250	223,150	-0.01(-0.23%)
Feb 24, 2020	4.520	4.520	4.200	4.260	78,804	-0.29(-6.37%)
Feb 21, 2020	4.550	4.680	4.510	4.550	49,900	-0.02(-0.44%)
Feb 20, 2020	4.600	4.600	4.540	4.570	32,003	-0.02(-0.44%)
Feb 19, 2020	4.450	4.672	4.440	4.590	61,686	+0.13(+2.91%)
Feb 18, 2020	4.370	4.470	4.110	4.460	33,780	-0.01(-0.22%)
Feb 14, 2020	4.470	4.550	4.460	4.470	38,100	-0.03(-0.67%)
Feb 13, 2020	4.500	4.550	4.440	4.500	19,473	-0.01(-0.22%)
Feb 12, 2020	4.379	4.550	4.282	4.510	67,562	+0.10(+2.27%)
Feb 11, 2020	4.390	4.480	4.390	4.410	48,319	-0.04(-0.90%)
Feb 10, 2020	4.350	4.550	4.200	4.450	6,972	+0.13(+3.01%)
Feb 07, 2020	4.580	4.580	4.279	4.320	12,700	-0.27(-5.88%)
Feb 06, 2020	4.231	4.590	4.231	4.590	38,037	+0.29(+6.74%)
Feb 05, 2020	4.300	4.300	4.170	4.300	50,321	+0.00(+0.00%)
Feb 04, 2020	4.300	4.310	4.270	4.300	19,196	+0.00(+0.00%)

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.