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 (%)
Jun 28, 2019	3.220	3.250	3.200	3.200	63,200	+0.01(+0.31%)
Jun 27, 2019	3.200	3.240	3.150	3.190	205,818	+0.00(+0.00%)
Jun 26, 2019	3.150	3.240	3.150	3.190	4,329	+0.03(+0.95%)
Jun 25, 2019	3.330	3.350	3.160	3.160	97,062	-0.10(-3.07%)
Jun 24, 2019	3.250	3.350	3.250	3.260	23,294	+0.03(+0.93%)
Jun 21, 2019	3.210	3.230	3.160	3.230	87,900	+0.03(+0.94%)
Jun 20, 2019	3.200	3.250	3.200	3.200	93,567	+0.03(+0.95%)
Jun 19, 2019	3.170	3.286	3.030	3.170	62,526	-0.03(-0.94%)
Jun 18, 2019	3.180	3.210	3.144	3.200	39,839	+0.01(+0.31%)
Jun 17, 2019	3.180	3.280	3.030	3.190	96,600	+0.05(+1.59%)
Jun 14, 2019	3.250	3.250	3.110	3.140	42,900	-0.08(-2.48%)
Jun 13, 2019	3.230	3.300	3.220	3.220	96,864	+0.02(+0.63%)
Jun 12, 2019	3.090	3.240	3.090	3.200	136,070	+0.11(+3.56%)
Jun 11, 2019	3.300	3.300	3.070	3.090	28,820	-0.08(-2.52%)
Jun 10, 2019	3.300	3.300	3.150	3.170	83,239	-0.03(-0.94%)
Jun 07, 2019	3.150	3.250	3.150	3.200	52,500	+0.10(+3.23%)
Jun 06, 2019	3.200	3.200	3.100	3.100	22,236	-0.08(-2.52%)
Jun 05, 2019	3.240	3.304	3.163	3.180	35,870	-0.05(-1.66%)
Jun 04, 2019	3.220	3.240	3.200	3.234	17,252	+0.01(+0.42%)

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.