Skip to main content

The One Group (NQ: STKS )

3.440 +0.030 (+0.88%)
Streaming Delayed Price Updated: 11:55 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 3.440 3.510 3.350 3.410 82,245 +0.00(+0.00%)
Dec 03, 2024 3.450 3.520 3.390 3.410 87,025 -0.09(-2.57%)
Dec 02, 2024 3.510 3.550 3.410 3.500 52,553 -0.03(-0.85%)
Nov 29, 2024 3.450 3.560 3.400 3.530 33,920 +0.14(+4.13%)
Nov 27, 2024 3.400 3.475 3.320 3.390 73,640 +0.02(+0.59%)
Nov 26, 2024 3.510 3.635 3.284 3.370 384,863 -0.16(-4.53%)
Nov 25, 2024 3.510 3.770 3.510 3.530 245,865 +0.10(+2.92%)
Nov 22, 2024 3.340 3.440 3.290 3.430 140,209 +0.13(+3.94%)
Nov 21, 2024 3.130 3.330 3.110 3.300 154,128 +0.21(+6.80%)
Nov 20, 2024 3.010 3.140 3.000 3.090 80,917 +0.06(+1.98%)
Nov 19, 2024 2.920 3.050 2.910 3.030 97,222 +0.05(+1.68%)
Nov 18, 2024 3.020 3.100 2.970 2.980 65,730 -0.04(-1.32%)
Nov 15, 2024 3.020 3.050 2.920 3.020 133,913 +0.04(+1.34%)
Nov 14, 2024 3.090 3.160 2.960 2.980 225,922 -0.12(-3.87%)
Nov 13, 2024 3.080 3.190 3.025 3.100 151,029 +0.02(+0.65%)
Nov 12, 2024 3.160 3.160 3.050 3.080 169,164 -0.07(-2.38%)
Nov 11, 2024 3.240 3.270 3.150 3.155 121,559 -0.04(-1.10%)
Nov 08, 2024 3.350 3.450 3.060 3.190 400,587 -0.73(-18.62%)
Nov 07, 2024 3.690 3.930 3.650 3.920 273,096 +0.24(+6.52%)
Nov 06, 2024 3.670 3.870 3.655 3.680 170,425 +0.24(+6.98%)
Nov 05, 2024 3.380 3.470 3.360 3.440 44,346 +0.01(+0.29%)
Nov 04, 2024 3.350 3.580 3.350 3.430 67,819 +0.02(+0.59%)
Nov 01, 2024 3.440 3.480 3.380 3.410 56,095 -0.01(-0.29%)
Oct 31, 2024 3.500 3.570 3.370 3.420 58,132 -0.09(-2.56%)
Oct 30, 2024 3.450 3.530 3.450 3.510 40,657 +0.06(+1.74%)
Oct 29, 2024 3.500 3.585 3.420 3.450 67,200 -0.07(-1.99%)
Oct 28, 2024 3.410 3.520 3.405 3.520 59,051 +0.18(+5.39%)
Oct 25, 2024 3.450 3.550 3.340 3.340 58,760 -0.10(-2.91%)
Oct 24, 2024 3.440 3.520 3.375 3.440 54,047 +0.00(+0.00%)
Oct 23, 2024 3.550 3.640 3.250 3.440 194,563 -0.16(-4.44%)
Oct 22, 2024 3.600 3.620 3.590 3.600 27,105 -0.08(-2.17%)
Oct 21, 2024 3.760 3.840 3.645 3.680 58,310 -0.14(-3.66%)
Oct 18, 2024 3.810 3.940 3.780 3.820 85,088 +0.03(+0.79%)
Oct 17, 2024 3.730 3.850 3.720 3.790 29,195 +0.07(+1.88%)
Oct 16, 2024 3.820 3.880 3.580 3.720 64,583 -0.04(-1.06%)
Oct 15, 2024 3.770 3.950 3.715 3.760 118,683 -0.04(-1.05%)
Oct 14, 2024 3.600 3.915 3.530 3.800 191,486 +0.20(+5.56%)
Oct 11, 2024 3.400 3.610 3.400 3.600 57,923 +0.17(+4.96%)
Oct 10, 2024 3.430 3.575 3.390 3.430 150,632 -0.02(-0.58%)
Oct 09, 2024 3.640 3.645 3.430 3.450 91,534 -0.15(-4.17%)
Oct 08, 2024 3.580 3.725 3.470 3.600 45,881 +0.00(+0.00%)
Oct 07, 2024 3.700 3.790 3.530 3.600 85,731 -0.07(-1.91%)
Oct 04, 2024 3.550 3.670 3.510 3.670 54,668 +0.20(+5.76%)
Oct 03, 2024 3.460 3.595 3.400 3.470 76,783 -0.05(-1.42%)
Oct 02, 2024 3.650 3.710 3.500 3.520 74,338 -0.13(-3.56%)
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.