Indicators

The One Group (NQ: STKS )

5.360 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.60	10.89	10.30	10.72	168,021	+0.01(+0.09%)
May 27, 2021	10.22	10.81	9.910	10.71	266,856	+0.40(+3.88%)
May 26, 2021	10.01	10.61	10.01	10.31	219,113	+0.29(+2.89%)
May 25, 2021	10.51	10.54	9.643	10.02	397,495	-0.36(-3.47%)
May 24, 2021	10.20	10.84	9.860	10.38	380,328	-0.02(-0.19%)
May 21, 2021	10.71	10.96	9.940	10.40	227,803	-0.41(-3.79%)
May 20, 2021	10.61	10.98	10.31	10.81	191,662	+0.28(+2.66%)
May 19, 2021	11.14	11.20	10.26	10.53	229,897	-0.84(-7.39%)
May 18, 2021	11.19	11.58	11.00	11.37	209,200	+0.22(+1.97%)
May 17, 2021	10.88	11.72	10.88	11.15	342,634	+0.54(+5.09%)
May 14, 2021	11.80	11.88	10.15	10.61	468,886	-1.18(-10.01%)
May 13, 2021	11.90	11.98	11.17	11.79	403,305	+0.41(+3.60%)
May 12, 2021	10.70	11.95	10.30	11.38	684,457	+1.35(+13.46%)
May 11, 2021	9.100	10.39	9.090	10.03	393,684	+0.75(+8.08%)
May 10, 2021	9.660	10.18	9.050	9.280	270,855	-0.35(-3.63%)
May 07, 2021	9.370	9.950	9.300	9.630	155,030	+0.24(+2.56%)
May 06, 2021	9.330	9.500	8.940	9.390	148,027	+0.10(+1.08%)
May 05, 2021	9.500	9.840	9.200	9.290	190,514	-0.21(-2.21%)
May 04, 2021	9.430	9.600	8.690	9.500	170,801	+0.04(+0.42%)

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.