Indicators

The One Group (NQ: STKS )

4.960 +0.010 (+0.20%)

Streaming Delayed Price Updated: 3:03 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	4.270	4.270	4.190	4.190	568	+0.05(+1.21%)
Jun 29, 2015	4.100	4.150	4.100	4.140	23,613	+0.04(+0.98%)
Jun 26, 2015	4.120	4.170	4.100	4.100	73,317	-0.09(-2.15%)
Jun 25, 2015	4.130	4.430	4.120	4.190	10,810	-0.06(-1.41%)
Jun 24, 2015	4.230	4.455	4.110	4.250	46,657	+0.06(+1.47%)
Jun 23, 2015	3.760	4.490	3.760	4.188	10,286	-0.14(-3.16%)
Jun 22, 2015	4.450	4.550	4.200	4.325	92,446	+0.33(+8.13%)
Jun 19, 2015	4.890	4.900	3.710	4.000	107,062	-0.85(-17.53%)
Jun 18, 2015	4.940	5.000	4.820	4.850	27,240	-0.05(-1.02%)
Jun 17, 2015	5.000	5.000	4.830	4.900	79,288	-0.10(-2.00%)
Jun 16, 2015	4.930	5.000	4.930	5.000	46,725	+0.05(+1.01%)
Jun 15, 2015	5.000	5.000	4.900	4.950	39,055	+0.00(+0.00%)
Jun 12, 2015	4.960	4.990	4.880	4.950	3,600	+0.06(+1.23%)
Jun 11, 2015	4.980	4.980	4.800	4.890	6,788	+0.13(+2.75%)
Jun 10, 2015	4.800	4.820	4.759	4.759	4,200	-0.00(-0.02%)
Jun 09, 2015	4.880	4.930	4.750	4.760	5,600	-0.07(-1.45%)
Jun 08, 2015	4.800	4.830	4.800	4.830	300	-0.07(-1.43%)
Jun 04, 2015	4.900	4.900	4.900	4.900	700	-0.05(-1.01%)
Jun 03, 2015	4.950	4.960	4.920	4.950	2,814	+0.02(+0.36%)

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.