Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

4.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2017 1.439 1.500 1.360 1.400 72,787 -0.02(-1.41%)
Oct 30, 2017 1.490 1.570 1.420 1.420 40,220 -0.08(-5.33%)
Oct 27, 2017 1.440 1.540 1.430 1.500 21,556 +0.10(+7.14%)
Oct 26, 2017 1.360 1.440 1.315 1.400 9,802 +0.03(+2.19%)
Oct 25, 2017 1.350 1.409 1.350 1.370 6,968 -0.03(-2.14%)
Oct 24, 2017 1.450 1.450 1.389 1.400 16,380 -0.05(-3.38%)
Oct 23, 2017 1.500 1.500 1.449 1.449 1,244 -0.04(-2.75%)
Oct 20, 2017 1.550 1.550 1.460 1.490 4,849 -0.01(-0.67%)
Oct 19, 2017 1.510 1.510 1.500 1.500 3,418 -0.06(-3.85%)
Oct 18, 2017 1.480 1.560 1.480 1.560 13,353 +0.08(+5.41%)
Oct 17, 2017 1.360 1.500 1.360 1.480 48,856 +0.12(+8.82%)
Oct 16, 2017 1.520 1.520 1.330 1.360 27,991 -0.09(-6.53%)
Oct 13, 2017 1.570 1.570 1.440 1.455 47,412 -0.10(-6.73%)
Oct 12, 2017 1.640 1.650 1.550 1.560 4,202 -0.01(-0.64%)
Oct 11, 2017 1.560 1.670 1.500 1.570 50,596 +0.03(+1.95%)
Oct 10, 2017 1.580 1.690 1.540 1.540 10,269 -0.08(-4.94%)
Oct 09, 2017 1.720 1.720 1.540 1.620 16,009 -0.08(-4.71%)
Oct 06, 2017 1.510 1.740 1.510 1.700 49,010 +0.19(+12.58%)
Oct 05, 2017 1.560 1.580 1.500 1.510 48,368 -0.08(-5.03%)
Oct 04, 2017 1.640 1.650 1.531 1.590 29,204 +0.04(+2.58%)
Oct 03, 2017 1.640 1.650 1.540 1.550 7,202 -0.07(-4.32%)
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.