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

The One Group (NQ: STKS )

4.950 UNCHANGED
Streaming Delayed Price Updated: 2:28 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 (%)
Mar 31, 2017 1.680 2.090 1.680 1.900 899,883 +0.23(+13.77%)
Mar 30, 2017 1.750 1.750 1.650 1.670 33,875 -0.07(-3.91%)
Mar 29, 2017 1.730 1.760 1.730 1.738 10,072 +0.05(+2.83%)
Mar 28, 2017 1.750 1.750 1.690 1.690 18,869 -0.04(-2.31%)
Mar 27, 2017 1.750 1.750 1.680 1.730 20,657 +0.00(+0.23%)
Mar 24, 2017 1.760 1.800 1.726 1.726 4,433 -0.02(-1.37%)
Mar 23, 2017 1.740 1.760 1.740 1.750 9,200 +0.03(+1.75%)
Mar 22, 2017 1.780 1.780 1.717 1.720 2,104 -0.03(-1.72%)
Mar 21, 2017 1.780 1.780 1.750 1.750 2,972 -0.05(-2.78%)
Mar 20, 2017 1.840 1.840 1.780 1.800 6,565 +0.01(+0.56%)
Mar 17, 2017 1.810 1.810 1.760 1.790 6,773 +0.04(+2.29%)
Mar 16, 2017 1.819 1.819 1.730 1.750 14,695 +0.00(+0.00%)
Mar 15, 2017 1.830 1.830 1.750 1.750 3,476 -0.04(-2.23%)
Mar 14, 2017 1.790 1.840 1.764 1.790 3,398 +0.04(+2.29%)
Mar 13, 2017 1.750 1.790 1.740 1.750 7,874 +0.01(+0.57%)
Mar 10, 2017 1.790 1.790 1.740 1.740 2,247 -0.05(-2.79%)
Mar 09, 2017 1.800 1.800 1.757 1.790 2,952 -0.01(-0.56%)
Mar 08, 2017 1.840 1.840 1.780 1.800 1,622 +0.03(+1.69%)
Mar 07, 2017 1.760 1.780 1.730 1.770 12,487 -0.01(-0.56%)
Mar 06, 2017 1.750 1.780 1.720 1.780 9,196 +0.05(+2.89%)
Mar 03, 2017 1.740 1.800 1.700 1.730 5,406 -0.04(-2.26%)
Mar 02, 2017 1.790 1.840 1.732 1.770 7,788 +0.04(+2.31%)
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.