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

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
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 (%)
Sep 30, 2020 2.020 2.090 1.980 2.000 14,610 -0.04(-1.96%)
Sep 29, 2020 2.070 2.110 2.030 2.040 23,634 -0.02(-0.97%)
Sep 28, 2020 1.970 2.190 1.930 2.060 31,696 +0.12(+6.19%)
Sep 25, 2020 1.880 1.990 1.880 1.940 12,100 +0.02(+1.31%)
Sep 24, 2020 1.880 1.965 1.850 1.915 99,144 +0.03(+1.32%)
Sep 23, 2020 1.970 2.040 1.890 1.890 69,840 -0.08(-4.19%)
Sep 22, 2020 2.047 2.047 1.950 1.973 24,672 -0.08(-3.77%)
Sep 21, 2020 2.130 2.140 1.970 2.050 54,652 -0.05(-2.38%)
Sep 18, 2020 2.220 2.240 2.100 2.100 29,600 -0.13(-5.83%)
Sep 17, 2020 2.215 2.250 2.110 2.230 45,394 -0.03(-1.33%)
Sep 16, 2020 2.260 2.350 2.200 2.260 82,975 -0.01(-0.44%)
Sep 15, 2020 2.200 2.350 2.121 2.270 232,764 +0.09(+4.13%)
Sep 14, 2020 2.100 2.200 2.060 2.180 150,608 +0.18(+9.00%)
Sep 11, 2020 1.950 2.090 1.900 2.000 523,800 +0.07(+3.63%)
Sep 10, 2020 2.010 2.022 1.910 1.930 61,597 -0.08(-3.98%)
Sep 09, 2020 1.890 2.100 1.840 2.010 276,727 +0.12(+6.35%)
Sep 08, 2020 1.860 1.920 1.820 1.890 122,856 +0.00(+0.00%)
Sep 04, 2020 1.890 1.900 1.880 1.890 75,900 +0.00(+0.00%)
Sep 03, 2020 1.870 1.910 1.860 1.890 87,498 +0.04(+2.16%)
Sep 02, 2020 1.910 1.949 1.840 1.850 72,230 -0.05(-2.63%)
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.