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 (%)
Nov 30, 2022 6.460 6.670 6.390 6.590 75,348 +0.07(+1.07%)
Nov 29, 2022 6.570 6.620 6.450 6.520 68,099 -0.04(-0.61%)
Nov 28, 2022 6.480 6.750 6.480 6.560 70,932 -0.07(-1.06%)
Nov 25, 2022 6.540 6.710 6.540 6.630 19,892 +0.14(+2.16%)
Nov 23, 2022 6.490 6.580 6.370 6.490 63,326 -0.02(-0.31%)
Nov 22, 2022 6.490 6.625 6.415 6.510 92,154 +0.06(+0.93%)
Nov 21, 2022 6.640 6.740 6.360 6.450 149,834 -0.24(-3.59%)
Nov 18, 2022 6.480 6.797 6.390 6.690 111,132 +0.36(+5.69%)
Nov 17, 2022 6.270 6.560 6.130 6.330 75,610 +0.03(+0.48%)
Nov 16, 2022 6.360 6.520 6.150 6.300 107,468 -0.20(-3.08%)
Nov 15, 2022 6.500 6.880 6.380 6.500 57,362 +0.16(+2.52%)
Nov 14, 2022 6.220 6.490 6.150 6.340 207,891 -0.01(-0.16%)
Nov 11, 2022 6.450 6.780 6.280 6.350 95,919 -0.04(-0.63%)
Nov 10, 2022 5.510 6.440 5.410 6.390 342,940 +1.35(+26.79%)
Nov 09, 2022 5.240 5.240 4.910 5.040 216,047 -0.14(-2.70%)
Nov 08, 2022 5.510 5.520 5.100 5.180 258,200 -0.23(-4.25%)
Nov 07, 2022 5.860 6.070 5.330 5.410 282,694 -0.32(-5.58%)
Nov 04, 2022 6.510 6.582 5.530 5.730 340,302 -1.27(-18.14%)
Nov 03, 2022 7.040 7.290 6.870 7.000 76,162 -0.05(-0.71%)
Nov 02, 2022 7.390 7.050 7.050 44,451 -0.36(-4.86%)
Nov 01, 2022 7.520 7.590 7.270 7.410 188,130 -0.07(-0.94%)
Oct 31, 2022 7.540 7.600 7.402 7.480 199,034 -0.13(-1.71%)
Oct 28, 2022 7.250 7.815 7.190 7.610 169,345 +0.51(+7.18%)
Oct 27, 2022 7.030 7.276 6.940 7.100 60,961 +0.10(+1.43%)
Oct 26, 2022 6.760 7.170 6.624 7.000 91,987 +0.22(+3.24%)
Oct 25, 2022 6.580 6.920 6.580 6.780 28,011 +0.20(+3.04%)
Oct 24, 2022 6.680 6.680 6.500 6.580 29,128 -0.05(-0.75%)
Oct 21, 2022 6.630 6.660 6.500 6.630 70,277 +0.07(+1.07%)
Oct 20, 2022 6.660 6.895 6.510 6.560 41,791 -0.15(-2.24%)
Oct 19, 2022 6.880 6.950 6.590 6.710 62,627 -0.27(-3.87%)
Oct 18, 2022 7.090 7.360 6.950 6.980 52,860 +0.01(+0.14%)
Oct 17, 2022 6.890 7.040 6.810 6.970 50,231 +0.24(+3.57%)
Oct 14, 2022 7.010 7.080 6.640 6.730 35,605 -0.20(-2.89%)
Oct 13, 2022 6.610 6.980 6.520 6.930 56,627 +0.16(+2.36%)
Oct 12, 2022 6.770 6.830 6.539 6.770 40,177 +0.02(+0.30%)
Oct 11, 2022 6.530 6.805 6.460 6.750 61,511 +0.18(+2.74%)
Oct 10, 2022 6.650 6.710 6.370 6.570 85,504 -0.05(-0.76%)
Oct 07, 2022 6.890 6.890 6.585 6.620 84,926 -0.35(-5.02%)
Oct 06, 2022 7.120 7.300 6.940 6.970 28,870 -0.17(-2.38%)
Oct 05, 2022 6.920 7.190 6.870 7.140 55,345 +0.14(+2.00%)
Oct 04, 2022 6.890 7.020 6.860 7.000 69,071 +0.24(+3.55%)
Oct 03, 2022 6.740 6.840 6.560 6.760 81,315 +0.12(+1.81%)
Sep 30, 2022 6.800 6.920 6.630 6.640 57,871 -0.12(-1.78%)
Sep 29, 2022 6.890 6.890 6.660 6.760 47,137 -0.21(-3.01%)
Sep 28, 2022 6.900 7.100 6.760 6.970 120,397 +0.13(+1.90%)
Sep 27, 2022 6.750 6.940 6.660 6.840 148,242 +0.17(+2.55%)
Sep 26, 2022 7.000 7.210 6.654 6.670 168,846 -0.36(-5.12%)
Sep 23, 2022 7.030 7.100 6.810 7.030 274,445 +0.18(+2.63%)
Sep 22, 2022 6.990 7.010 6.690 6.850 184,934 -0.14(-2.00%)
Sep 21, 2022 7.110 7.270 6.780 6.990 798,371 -0.07(-0.99%)
Sep 20, 2022 7.030 7.080 6.890 7.060 135,182 -0.07(-0.98%)
Sep 19, 2022 6.930 7.280 6.850 7.130 193,208 +0.16(+2.30%)
Sep 16, 2022 7.030 7.050 6.730 6.970 176,800 -0.08(-1.13%)
Sep 15, 2022 7.060 7.410 7.030 7.050 176,798 -0.03(-0.42%)
Sep 14, 2022 7.380 7.720 7.021 7.080 122,108 -0.33(-4.45%)
Sep 13, 2022 7.340 7.530 7.270 7.410 141,235 -0.30(-3.89%)
Sep 12, 2022 7.550 7.770 7.518 7.710 104,533 +0.24(+3.21%)
Sep 09, 2022 7.370 7.560 7.370 7.470 126,258 +0.22(+3.03%)
Sep 08, 2022 7.000 7.490 7.000 7.250 197,533 +0.31(+4.47%)
Sep 07, 2022 6.570 6.940 6.570 6.940 87,325 +0.38(+5.79%)
Sep 06, 2022 7.060 7.060 6.540 6.560 72,117 -0.39(-5.61%)
Sep 02, 2022 7.280 7.290 6.940 6.950 80,633 -0.20(-2.80%)
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.