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, 2018 2.930 3.170 2.920 3.170 26,489 +0.21(+7.09%)
Oct 30, 2018 3.125 3.125 2.960 2.960 4,309 -0.19(-6.03%)
Oct 29, 2018 3.100 3.150 2.975 3.150 1,350 +0.05(+1.61%)
Oct 26, 2018 3.100 3.170 2.790 3.100 19,600 +0.00(+0.00%)
Oct 25, 2018 3.080 3.220 3.080 3.100 8,174 +0.01(+0.32%)
Oct 24, 2018 3.220 3.250 3.050 3.090 24,726 -0.16(-4.92%)
Oct 23, 2018 3.150 3.255 3.150 3.250 14,603 +0.02(+0.62%)
Oct 22, 2018 3.200 3.235 3.194 3.230 27,816 -0.06(-1.82%)
Oct 19, 2018 3.380 3.380 3.260 3.290 3,400 -0.11(-3.24%)
Oct 18, 2018 3.370 3.400 3.250 3.400 7,579 +0.00(+0.00%)
Oct 17, 2018 3.330 3.400 3.200 3.400 7,815 +0.06(+1.80%)
Oct 16, 2018 3.310 3.370 3.280 3.340 18,681 +0.02(+0.75%)
Oct 15, 2018 3.450 3.458 3.170 3.315 22,070 -0.17(-4.74%)
Oct 12, 2018 3.440 3.500 3.440 3.480 5,200 +0.02(+0.58%)
Oct 11, 2018 3.519 3.522 3.450 3.460 6,191 -0.14(-3.89%)
Oct 10, 2018 3.650 3.660 3.600 3.600 10,101 -0.03(-0.83%)
Oct 09, 2018 3.590 3.680 3.590 3.630 39,802 +0.08(+2.25%)
Oct 08, 2018 3.600 3.635 3.540 3.550 26,735 -0.02(-0.56%)
Oct 05, 2018 3.572 3.645 3.550 3.570 8,600 +0.04(+1.13%)
Oct 04, 2018 3.400 3.540 3.400 3.530 6,958 +0.13(+3.82%)
Oct 03, 2018 3.480 3.510 3.400 3.400 16,017 -0.05(-1.45%)
Oct 02, 2018 3.530 3.580 3.400 3.450 8,795 -0.11(-3.09%)
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.