Indicators

The One Group (NQ: STKS )

4.970 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.390	3.590	3.350	3.530	58,700	+0.18(+5.37%)
Sep 27, 2018	3.220	3.370	3.200	3.350	72,610	+0.14(+4.36%)
Sep 26, 2018	3.310	3.400	3.210	3.210	13,711	-0.09(-2.73%)
Sep 25, 2018	3.150	3.300	3.150	3.300	224,764	+0.14(+4.43%)
Sep 24, 2018	3.150	3.190	3.136	3.160	99,288	-0.05(-1.56%)
Sep 21, 2018	3.180	3.210	3.150	3.210	58,800	+0.01(+0.31%)
Sep 20, 2018	3.190	3.215	3.190	3.200	19,687	+0.04(+1.27%)
Sep 19, 2018	3.300	3.300	3.150	3.160	5,385	-0.13(-3.95%)
Sep 18, 2018	3.340	3.340	3.220	3.290	4,907	+0.02(+0.61%)
Sep 17, 2018	3.310	3.400	3.270	3.270	1,650	-0.03(-0.91%)
Sep 14, 2018	3.240	3.400	3.160	3.300	30,500	+0.05(+1.54%)
Sep 13, 2018	3.140	3.269	3.130	3.250	15,129	-0.02(-0.61%)
Sep 12, 2018	3.050	3.290	3.050	3.270	2,865	+0.21(+6.86%)
Sep 11, 2018	3.170	3.290	3.060	3.060	7,456	-0.12(-3.77%)
Sep 10, 2018	3.230	3.230	3.160	3.180	4,946	-0.02(-0.63%)
Sep 07, 2018	3.210	3.290	3.200	3.200	9,300	-0.07(-2.06%)
Sep 06, 2018	3.170	3.300	3.030	3.267	24,770	+0.12(+3.72%)
Sep 05, 2018	3.150	3.160	3.090	3.150	105,524	+0.00(+0.00%)

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.