Indicators

The One Group (NQ: STKS )

4.950 +0.020 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	5.010	5.169	4.808	4.910	54,200	-0.09(-1.80%)
Feb 25, 2021	5.340	5.440	5.000	5.000	64,554	-0.37(-6.89%)
Feb 24, 2021	5.750	6.250	5.280	5.370	289,552	-0.37(-6.45%)
Feb 23, 2021	5.900	6.750	5.550	5.740	250,731	+0.00(+0.00%)
Feb 22, 2021	5.150	6.260	5.140	5.740	425,565	+0.73(+14.57%)
Feb 19, 2021	4.500	5.250	4.412	5.010	269,300	+0.51(+11.33%)
Feb 18, 2021	4.500	4.640	4.250	4.500	62,266	-0.15(-3.23%)
Feb 17, 2021	4.030	4.750	4.000	4.650	408,626	+0.39(+9.15%)
Feb 16, 2021	4.640	4.680	4.230	4.260	169,004	-0.31(-6.78%)
Feb 12, 2021	4.090	4.640	3.920	4.570	102,300	+0.47(+11.46%)
Feb 11, 2021	4.240	4.330	4.100	4.100	32,164	-0.11(-2.61%)
Feb 10, 2021	4.220	4.405	4.160	4.210	74,087	+0.05(+1.20%)
Feb 09, 2021	4.110	4.280	4.060	4.160	54,399	+0.04(+0.97%)
Feb 08, 2021	4.070	4.240	3.948	4.120	69,009	-0.01(-0.24%)
Feb 05, 2021	3.970	4.170	3.962	4.130	89,400	+0.16(+4.03%)
Feb 04, 2021	3.960	4.050	3.960	3.970	44,626	-0.01(-0.25%)
Feb 03, 2021	3.970	3.980	3.910	3.980	61,047	+0.04(+1.02%)
Feb 02, 2021	3.950	4.020	3.930	3.940	23,345	-0.01(-0.25%)

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.