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

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 4.040 4.040 3.830 3.910 64,480 -0.03(-0.76%)
Feb 28, 2024 4.000 4.055 3.910 3.940 82,758 -0.16(-3.90%)
Feb 27, 2024 4.030 4.120 3.950 4.100 76,368 +0.11(+2.76%)
Feb 26, 2024 3.830 4.000 3.830 3.990 64,914 +0.17(+4.45%)
Feb 23, 2024 3.850 3.850 3.760 3.820 34,159 +0.00(+0.00%)
Feb 22, 2024 3.700 3.850 3.660 3.820 119,933 +0.10(+2.69%)
Feb 21, 2024 3.790 3.920 3.650 3.720 170,406 -0.08(-2.11%)
Feb 20, 2024 3.850 3.890 3.750 3.800 110,540 -0.14(-3.55%)
Feb 16, 2024 4.080 4.080 3.810 3.940 165,092 -0.15(-3.67%)
Feb 15, 2024 4.110 4.140 3.990 4.090 77,054 +0.04(+0.99%)
Feb 14, 2024 3.990 4.060 3.850 4.050 136,417 +0.15(+3.85%)
Feb 13, 2024 3.950 3.970 3.760 3.900 173,132 -0.20(-4.88%)
Feb 12, 2024 4.050 4.130 4.010 4.100 104,827 +0.08(+1.99%)
Feb 09, 2024 3.990 4.130 3.860 4.020 76,980 +0.09(+2.29%)
Feb 08, 2024 3.980 4.030 3.880 3.930 79,170 -0.05(-1.26%)
Feb 07, 2024 4.070 4.090 3.720 3.980 201,795 -0.07(-1.73%)
Feb 06, 2024 3.930 4.150 3.889 4.050 104,234 +0.11(+2.79%)
Feb 05, 2024 4.010 4.080 3.815 3.940 124,391 -0.06(-1.50%)
Feb 02, 2024 4.180 4.180 3.990 4.000 292,108 -0.18(-4.31%)
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.