Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

4.920 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.340 4.440 4.310 4.410 32,320 +0.09(+2.08%)
Oct 30, 2023 4.380 4.440 4.230 4.320 61,294 -0.03(-0.69%)
Oct 27, 2023 4.370 4.430 4.320 4.350 30,512 -0.02(-0.46%)
Oct 26, 2023 4.400 4.445 4.320 4.370 46,011 -0.02(-0.46%)
Oct 25, 2023 4.380 4.420 4.320 4.390 48,345 -0.03(-0.68%)
Oct 24, 2023 4.380 4.440 4.300 4.420 50,588 +0.06(+1.49%)
Oct 23, 2023 4.360 4.420 4.340 4.355 71,863 -0.05(-1.14%)
Oct 20, 2023 4.430 4.430 4.310 4.405 113,952 +0.00(+0.11%)
Oct 19, 2023 4.450 4.540 4.340 4.400 84,624 -0.04(-0.90%)
Oct 18, 2023 4.550 4.620 4.300 4.440 120,111 -0.16(-3.48%)
Oct 17, 2023 4.530 4.770 4.530 4.600 131,828 +0.00(+0.00%)
Oct 16, 2023 4.420 4.880 4.460 4.600 316,251 +0.18(+4.07%)
Oct 13, 2023 4.510 4.510 4.360 4.420 90,884 -0.09(-2.10%)
Oct 12, 2023 4.710 4.830 4.440 4.515 183,016 -0.25(-5.15%)
Oct 11, 2023 4.840 4.905 4.740 4.760 90,202 -0.04(-0.83%)
Oct 10, 2023 4.950 5.200 4.640 4.800 193,935 -0.13(-2.64%)
Oct 09, 2023 5.050 5.070 4.860 4.930 95,286 -0.17(-3.33%)
Oct 06, 2023 5.100 5.210 5.070 5.100 58,223 -0.07(-1.35%)
Oct 05, 2023 5.140 5.270 5.125 5.170 45,961 +0.03(+0.58%)
Oct 04, 2023 5.190 5.280 5.020 5.140 85,591 -0.02(-0.39%)
Oct 03, 2023 5.330 5.370 5.080 5.160 73,802 -0.23(-4.27%)
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.