Indicators

The One Group (NQ: STKS )

5.050 +0.030 (+0.60%)

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.940	1.940	1.770	1.835	79,900	+0.02(+1.38%)
May 28, 2020	1.810	2.120	1.730	1.810	198,577	+0.04(+2.26%)
May 27, 2020	1.620	1.800	1.620	1.770	137,295	+0.19(+12.03%)
May 26, 2020	1.580	1.670	1.501	1.580	119,150	+0.06(+3.95%)
May 22, 2020	1.560	1.620	1.470	1.520	46,700	-0.02(-1.30%)
May 21, 2020	1.490	1.600	1.420	1.540	53,756	+0.05(+3.36%)
May 20, 2020	1.520	1.552	1.417	1.490	65,912	-0.01(-0.67%)
May 19, 2020	1.460	1.600	1.460	1.500	81,777	+0.05(+3.45%)
May 18, 2020	1.410	1.553	1.410	1.450	117,212	+0.10(+7.41%)
May 15, 2020	1.360	1.500	1.300	1.350	54,500	-0.05(-3.57%)
May 14, 2020	1.340	1.555	1.260	1.400	131,568	+0.02(+1.45%)
May 13, 2020	1.420	1.500	1.250	1.380	215,583	-0.07(-4.83%)
May 12, 2020	1.500	1.610	1.440	1.450	386,638	-0.07(-4.61%)
May 11, 2020	1.580	1.610	1.450	1.520	163,511	-0.02(-1.30%)
May 08, 2020	1.530	1.650	1.480	1.540	136,700	+0.06(+4.05%)
May 07, 2020	1.520	1.590	1.452	1.480	135,150	+0.01(+1.01%)
May 06, 2020	1.520	1.590	1.428	1.465	65,707	-0.04(-2.97%)
May 05, 2020	1.570	1.650	1.500	1.510	121,863	-0.05(-3.21%)
May 04, 2020	1.620	1.660	1.550	1.560	93,368	-0.10(-6.02%)

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.