Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

3.850 -0.060 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.890 3.990 3.830 3.850 46,192 -0.06(-1.53%)
Aug 29, 2024 3.740 3.970 3.715 3.910 55,226 +0.24(+6.54%)
Aug 28, 2024 3.860 3.908 3.640 3.670 70,259 -0.20(-5.17%)
Aug 27, 2024 3.890 3.960 3.840 3.870 41,552 -0.04(-1.02%)
Aug 26, 2024 4.000 4.000 3.895 3.910 39,736 -0.06(-1.51%)
Aug 23, 2024 3.690 3.970 3.670 3.970 74,453 +0.35(+9.67%)
Aug 22, 2024 3.750 3.750 3.610 3.620 44,191 -0.13(-3.47%)
Aug 21, 2024 3.720 3.800 3.630 3.750 44,253 +0.10(+2.74%)
Aug 20, 2024 3.830 3.830 3.630 3.650 46,691 -0.17(-4.45%)
Aug 19, 2024 3.560 3.880 3.560 3.820 56,143 +0.29(+8.22%)
Aug 16, 2024 3.700 3.790 3.490 3.530 185,019 -0.22(-5.87%)
Aug 15, 2024 3.710 3.890 3.625 3.750 69,881 +0.19(+5.34%)
Aug 14, 2024 3.710 3.760 3.550 3.560 64,016 -0.10(-2.73%)
Aug 13, 2024 3.570 3.670 3.550 3.660 85,824 +0.15(+4.27%)
Aug 12, 2024 3.530 3.550 3.460 3.510 64,916 -0.06(-1.68%)
Aug 09, 2024 3.480 3.700 3.400 3.570 134,215 +0.07(+2.00%)
Aug 08, 2024 3.670 3.740 3.450 3.500 102,280 -0.06(-1.69%)
Aug 07, 2024 3.950 4.000 3.350 3.560 222,725 -0.42(-10.55%)
Aug 06, 2024 4.170 4.305 3.940 3.980 73,997 -0.21(-5.01%)
Aug 05, 2024 4.280 4.400 4.090 4.190 139,855 -0.42(-9.11%)
Aug 02, 2024 4.580 4.670 4.490 4.610 60,521 -0.18(-3.76%)
Aug 01, 2024 5.150 5.150 4.750 4.790 78,942 -0.28(-5.52%)
Jul 31, 2024 4.970 5.170 4.950 5.070 51,413 +0.07(+1.40%)
Jul 30, 2024 5.080 5.130 4.962 5.000 46,880 -0.02(-0.40%)
Jul 29, 2024 5.140 5.170 4.940 5.020 47,525 -0.16(-3.09%)
Jul 26, 2024 5.370 5.420 5.090 5.180 51,332 -0.06(-1.15%)
Jul 25, 2024 4.970 5.310 4.970 5.240 66,494 +0.28(+5.65%)
Jul 24, 2024 5.130 5.130 4.960 4.960 64,121 -0.20(-3.88%)
Jul 23, 2024 5.010 5.185 5.010 5.160 36,312 +0.13(+2.58%)
Jul 22, 2024 5.000 5.080 4.850 5.030 66,337 +0.04(+0.80%)
Jul 19, 2024 4.970 5.090 4.930 4.990 31,220 +0.03(+0.60%)
Jul 18, 2024 4.960 5.080 4.918 4.960 59,510 -0.03(-0.60%)
Jul 17, 2024 4.960 5.180 4.890 4.990 64,305 +0.00(+0.00%)
Jul 16, 2024 4.750 5.005 4.750 4.990 120,082 +0.30(+6.40%)
Jul 15, 2024 4.510 4.730 4.510 4.690 98,585 +0.20(+4.45%)
Jul 12, 2024 4.430 4.560 4.430 4.490 45,645 +0.16(+3.70%)
Jul 11, 2024 4.080 4.480 4.080 4.330 129,469 +0.25(+6.13%)
Jul 10, 2024 4.070 4.100 4.000 4.080 488,790 +0.02(+0.49%)
Jul 09, 2024 4.120 4.170 4.000 4.060 96,262 -0.09(-2.17%)
Jul 08, 2024 4.190 4.345 4.110 4.150 90,464 +0.01(+0.24%)
Jul 05, 2024 4.280 4.285 3.950 4.140 208,271 -0.19(-4.39%)
Jul 03, 2024 4.230 4.390 4.180 4.330 79,748 +0.10(+2.36%)
Jul 02, 2024 4.200 4.400 4.055 4.230 105,712 +0.03(+0.71%)
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.