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 (%)
Jul 31, 2015	4.090	4.090	4.000	4.090	6,629	+0.03(+0.74%)
Jul 30, 2015	4.400	4.400	4.060	4.060	433	+0.04(+1.00%)
Jul 29, 2015	4.100	4.100	4.020	4.020	1,366	-0.06(-1.48%)
Jul 28, 2015	4.030	4.160	4.030	4.080	1,979	+0.03(+0.74%)
Jul 24, 2015	4.170	4.050	4.050	4.050	24	-0.10(-2.41%)
Jul 23, 2015	4.150	4.190	4.070	4.150	4,000	+0.10(+2.47%)
Jul 22, 2015	4.090	4.100	4.050	4.050	2,331	-0.02(-0.49%)
Jul 21, 2015	4.090	4.090	4.070	4.070	1,234	+0.03(+0.74%)
Jul 20, 2015	4.180	4.180	4.040	4.040	8,396	-0.20(-4.72%)
Jul 17, 2015	4.240	4.240	4.240	4.240	236	+0.09(+2.17%)
Jul 16, 2015	4.230	4.239	4.090	4.150	7,300	+0.06(+1.47%)
Jul 15, 2015	4.210	4.210	4.090	4.090	505	-0.29(-6.62%)
Jul 13, 2015	4.290	4.380	4.380	4.380	20	+0.16(+3.79%)
Jul 10, 2015	3.950	4.220	3.950	4.220	10,656	+0.12(+2.93%)
Jul 09, 2015	4.030	4.250	4.030	4.100	36,601	-0.02(-0.49%)
Jul 08, 2015	4.000	4.120	4.000	4.120	3,355	+0.01(+0.24%)
Jul 07, 2015	4.000	4.160	3.830	4.110	15,087	+0.09(+2.24%)
Jul 06, 2015	4.050	4.050	4.010	4.020	743	+0.01(+0.25%)
Jul 02, 2015	4.100	4.010	4.010	4.010	22,000	-0.16(-3.84%)

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.