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 (%)
Jul 31, 2023	7.290	7.558	7.290	7.370	64,128	+0.14(+1.94%)
Jul 28, 2023	7.310	7.360	7.185	7.230	29,469	+0.04(+0.56%)
Jul 27, 2023	7.260	7.500	7.150	7.190	57,860	-0.01(-0.14%)
Jul 26, 2023	7.190	7.356	7.150	7.200	26,503	+0.01(+0.14%)
Jul 25, 2023	7.270	7.270	7.140	7.190	26,046	-0.09(-1.24%)
Jul 24, 2023	7.300	7.370	7.160	7.280	41,023	+0.06(+0.83%)
Jul 21, 2023	7.500	7.710	7.200	7.220	56,570	-0.16(-2.17%)
Jul 20, 2023	7.740	7.870	7.330	7.380	76,455	-0.33(-4.28%)
Jul 19, 2023	7.550	7.805	7.470	7.710	51,025	+0.15(+1.98%)
Jul 18, 2023	7.260	7.640	7.260	7.560	67,768	+0.28(+3.85%)
Jul 17, 2023	7.190	7.540	7.160	7.280	50,774	+0.05(+0.69%)
Jul 14, 2023	7.460	7.460	7.200	7.230	46,779	-0.21(-2.82%)
Jul 13, 2023	7.470	7.640	7.230	7.440	61,305	+0.00(+0.00%)
Jul 12, 2023	7.620	7.630	7.420	7.440	32,320	-0.02(-0.27%)
Jul 11, 2023	7.490	7.730	7.420	7.460	28,431	+0.01(+0.13%)
Jul 10, 2023	7.280	7.550	7.280	7.450	44,417	+0.15(+2.05%)
Jul 07, 2023	7.180	7.420	7.175	7.300	136,737	+0.17(+2.38%)
Jul 06, 2023	7.040	7.210	7.010	7.130	48,556	-0.14(-1.93%)
Jul 05, 2023	7.300	7.400	7.090	7.270	79,458	-0.04(-0.55%)

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.