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 (%)
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%)
Jul 03, 2023 7.270 7.349 7.170 7.310 16,515 -0.01(-0.14%)
Jun 30, 2023 7.420 7.450 7.250 7.320 56,498 -0.03(-0.41%)
Jun 29, 2023 7.180 7.390 7.180 7.350 58,119 +0.17(+2.37%)
Jun 28, 2023 7.050 7.310 6.965 7.180 55,842 +0.12(+1.70%)
Jun 27, 2023 6.760 7.089 6.760 7.060 64,717 +0.35(+5.22%)
Jun 26, 2023 6.930 7.090 6.690 6.710 37,137 -0.21(-3.03%)
Jun 23, 2023 6.820 7.090 6.780 6.920 222,566 -0.03(-0.43%)
Jun 22, 2023 7.080 7.090 6.930 6.950 37,355 -0.14(-1.97%)
Jun 21, 2023 7.130 7.170 6.960 7.090 41,095 -0.09(-1.25%)
Jun 20, 2023 7.380 7.430 7.110 7.180 94,946 -0.22(-2.97%)
Jun 16, 2023 7.320 7.510 6.930 7.400 446,782 +0.03(+0.41%)
Jun 15, 2023 7.460 7.590 7.260 7.370 62,321 -0.22(-2.90%)
Jun 14, 2023 7.905 7.905 7.510 7.590 61,144 -0.25(-3.19%)
Jun 13, 2023 7.830 7.951 7.680 7.840 113,498 +0.05(+0.64%)
Jun 12, 2023 7.580 7.790 7.545 7.790 29,763 +0.22(+2.91%)
Jun 09, 2023 7.770 7.930 7.530 7.570 44,706 -0.28(-3.57%)
Jun 08, 2023 7.950 7.990 7.835 7.850 55,940 -0.08(-1.01%)
Jun 07, 2023 7.510 8.020 7.510 7.930 124,427 +0.47(+6.30%)
Jun 06, 2023 7.250 7.520 7.225 7.460 80,980 +0.23(+3.18%)
Jun 05, 2023 7.010 7.350 7.010 7.230 157,134 +0.11(+1.54%)
Jun 02, 2023 6.810 7.140 6.740 7.120 169,581 +0.42(+6.27%)
Jun 01, 2023 7.070 7.240 6.400 6.700 326,516 -0.36(-5.10%)
May 31, 2023 7.225 7.225 6.850 7.060 98,793 -0.11(-1.53%)
May 30, 2023 7.050 7.300 7.050 7.170 78,177 +0.08(+1.13%)
May 26, 2023 7.250 7.360 6.950 7.090 55,087 -0.16(-2.21%)
May 25, 2023 7.320 7.370 7.210 7.250 45,002 -0.11(-1.49%)
May 24, 2023 7.280 7.510 7.180 7.360 95,827 +0.02(+0.27%)
May 23, 2023 7.320 7.470 7.240 7.340 96,761 +0.01(+0.14%)
May 22, 2023 7.630 7.630 7.260 7.330 70,534 -0.27(-3.55%)
May 19, 2023 7.590 7.670 7.355 7.600 153,369 +0.15(+2.01%)
May 18, 2023 7.390 7.610 7.100 7.450 188,557 +0.07(+0.95%)
May 17, 2023 6.990 7.430 6.960 7.380 147,195 +0.46(+6.65%)
May 16, 2023 7.140 7.140 6.780 6.920 132,063 -0.22(-3.08%)
May 15, 2023 6.990 7.170 6.830 7.140 160,249 +0.26(+3.78%)
May 12, 2023 6.860 6.980 6.800 6.880 79,163 +0.05(+0.73%)
May 11, 2023 6.740 7.100 6.650 6.830 178,247 +0.03(+0.44%)
May 10, 2023 6.740 7.040 6.700 6.800 195,031 +0.17(+2.56%)
May 09, 2023 6.790 6.860 6.580 6.630 137,162 -0.17(-2.50%)
May 08, 2023 7.520 7.640 6.750 6.800 220,836 -0.79(-10.41%)
May 05, 2023 7.380 7.980 7.060 7.590 348,268 +0.12(+1.61%)
May 04, 2023 7.430 7.655 7.210 7.470 180,781 +0.03(+0.40%)
May 03, 2023 7.480 7.770 7.410 7.440 129,483 -0.02(-0.27%)
May 02, 2023 7.760 7.760 7.440 7.460 145,846 -0.33(-4.24%)
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.