Indicators

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.160	2.240	2.090	2.220	33,456	+0.01(+0.45%)
Apr 27, 2017	2.220	2.280	2.210	2.210	10,273	-0.04(-1.78%)
Apr 26, 2017	2.200	2.300	2.200	2.250	48,925	-0.05(-2.17%)
Apr 25, 2017	2.250	2.300	2.250	2.300	6,087	+0.04(+1.77%)
Apr 24, 2017	2.290	2.300	2.250	2.260	4,880	-0.03(-1.31%)
Apr 21, 2017	2.310	2.320	2.290	2.290	2,811	-0.02(-0.87%)
Apr 20, 2017	2.270	2.340	2.210	2.310	67,550	+0.07(+3.12%)
Apr 19, 2017	2.200	2.250	2.160	2.240	93,234	+0.14(+6.67%)
Apr 18, 2017	2.110	2.330	1.960	2.100	61,677	-0.04(-1.87%)
Apr 17, 2017	2.161	2.161	2.020	2.140	37,582	-0.01(-0.47%)
Apr 13, 2017	2.280	2.280	2.115	2.150	33,912	-0.14(-6.11%)
Apr 12, 2017	2.140	2.410	1.950	2.290	1,462,679	+0.21(+10.10%)
Apr 11, 2017	2.145	2.150	2.050	2.080	49,324	+0.05(+2.46%)
Apr 10, 2017	2.040	2.170	2.000	2.030	29,900	+0.02(+1.00%)
Apr 07, 2017	2.010	2.040	1.910	2.010	269,965	-0.02(-0.99%)
Apr 06, 2017	2.030	2.050	1.862	2.030	81,069	+0.02(+1.00%)
Apr 05, 2017	2.000	2.030	1.975	2.010	47,857	+0.07(+3.61%)
Apr 04, 2017	2.000	2.000	1.910	1.940	78,248	-0.08(-3.96%)

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.