Indicators

The One Group (NQ: STKS )

4.830 -0.100 (-2.03%)

Streaming Delayed Price Updated: 11:05 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	8.480	8.550	8.320	8.500	77,097	+0.00(+0.00%)
Feb 27, 2023	8.340	8.530	8.260	8.500	56,734	+0.23(+2.78%)
Feb 24, 2023	8.420	8.520	8.190	8.270	36,830	-0.33(-3.84%)
Feb 23, 2023	8.680	8.720	8.470	8.600	39,696	-0.01(-0.12%)
Feb 22, 2023	8.670	8.820	7.810	8.610	55,149	-0.04(-0.46%)
Feb 21, 2023	8.960	8.960	8.630	8.650	57,075	-0.41(-4.53%)
Feb 17, 2023	9.100	9.195	8.920	9.060	55,559	+0.01(+0.11%)
Feb 16, 2023	8.910	9.400	8.860	9.050	78,686	-0.03(-0.33%)
Feb 15, 2023	8.670	9.110	8.642	9.080	54,222	+0.38(+4.37%)
Feb 14, 2023	8.510	8.780	8.420	8.700	71,016	+0.18(+2.11%)
Feb 13, 2023	8.380	8.730	8.380	8.520	90,367	+0.17(+2.04%)
Feb 10, 2023	8.390	8.460	8.210	8.350	79,189	+0.00(+0.00%)
Feb 09, 2023	8.400	8.600	8.200	8.350	83,034	+0.04(+0.48%)
Feb 08, 2023	8.280	8.410	8.030	8.310	63,409	-0.10(-1.19%)
Feb 07, 2023	8.000	8.430	8.000	8.410	83,344	+0.35(+4.34%)
Feb 06, 2023	7.940	8.145	7.930	8.060	51,003	-0.01(-0.12%)
Feb 03, 2023	7.690	8.150	7.690	8.070	110,326	+0.30(+3.86%)
Feb 02, 2023	7.620	7.900	7.370	7.770	59,501	+0.22(+2.91%)

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.