Indicators

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	1.810	1.840	1.701	1.840	16,630	+0.01(+0.55%)
Jul 28, 2017	1.780	1.860	1.700	1.830	12,964	+0.03(+1.67%)
Jul 27, 2017	1.852	1.852	1.780	1.800	16,886	-0.06(-3.23%)
Jul 26, 2017	1.850	1.870	1.850	1.860	7,494	-0.08(-4.12%)
Jul 25, 2017	2.020	2.025	1.940	1.940	36,228	-0.08(-3.96%)
Jul 24, 2017	1.990	2.040	1.990	2.020	7,344	+0.00(+0.00%)
Jul 21, 2017	2.100	2.130	1.975	2.020	37,485	-0.05(-2.41%)
Jul 20, 2017	2.000	2.070	2.000	2.070	10,614	+0.11(+5.61%)
Jul 19, 2017	2.020	2.028	1.950	1.960	11,203	-0.04(-2.00%)
Jul 18, 2017	1.970	2.030	1.920	2.000	56,283	-0.02(-0.99%)
Jul 17, 2017	2.050	2.050	2.020	2.020	731	+0.01(+0.50%)
Jul 14, 2017	2.120	2.130	2.010	2.010	4,538	-0.10(-4.74%)
Jul 13, 2017	1.990	2.110	1.990	2.110	31,563	+0.02(+0.96%)
Jul 12, 2017	1.990	2.090	1.957	2.090	24,595	+0.12(+6.09%)
Jul 11, 2017	2.000	2.070	1.970	1.970	7,780	-0.04(-1.99%)
Jul 10, 2017	2.130	2.193	1.980	2.010	41,547	-0.06(-2.90%)
Jul 07, 2017	1.970	2.180	1.900	2.070	24,739	+0.08(+4.02%)
Jul 06, 2017	2.001	2.050	1.900	1.990	20,743	+0.00(+0.00%)
Jul 05, 2017	1.982	2.080	1.982	1.990	71,331	-0.18(-8.29%)

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.