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 (%)
Feb 28, 2019	3.038	3.038	2.900	2.900	313	+0.00(+0.00%)
Feb 27, 2019	2.850	2.900	2.850	2.900	9,757	+0.03(+1.05%)
Feb 26, 2019	2.930	2.930	2.870	2.870	1,313	-0.06(-2.21%)
Feb 25, 2019	2.900	2.950	2.900	2.935	1,746	+0.00(+0.17%)
Feb 22, 2019	2.900	2.930	2.900	2.930	2,300	+0.00(+0.05%)
Feb 21, 2019	2.905	2.950	2.905	2.929	3,992	+0.05(+1.68%)
Feb 20, 2019	2.960	3.060	2.870	2.880	4,604	-0.03(-0.96%)
Feb 19, 2019	2.882	2.908	2.881	2.908	1,266	-0.08(-2.75%)
Feb 15, 2019	3.050	3.050	2.910	2.990	2,500	-0.02(-0.66%)
Feb 14, 2019	3.040	3.060	2.910	3.010	6,841	+0.03(+1.01%)
Feb 13, 2019	3.060	3.060	2.960	2.980	1,802	-0.02(-0.67%)
Feb 12, 2019	3.045	3.045	2.960	3.000	1,894	+0.08(+2.74%)
Feb 11, 2019	3.060	3.060	2.890	2.920	8,070	-0.12(-3.95%)
Feb 08, 2019	2.920	3.040	2.900	3.040	5,600	-0.00(-0.16%)
Feb 07, 2019		3.045	3.045	3.045	129	-0.00(-0.01%)
Feb 06, 2019	3.045	3.045	3.045	3.045	304	-0.02(-0.80%)
Feb 05, 2019	3.065	3.070	3.036	3.070	4,243	-0.02(-0.65%)
Feb 04, 2019	2.990	3.090	2.990	3.090	6,954	+0.09(+3.00%)

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.