Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.290 -0.070 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2018 2.246 2.280 2.200 2.220 41,953 -0.02(-0.89%)
Jan 30, 2018 2.240 2.240 2.240 2.240 1,116 +0.00(+0.00%)
Jan 29, 2018 2.260 2.260 2.220 2.240 10,144 -0.01(-0.44%)
Jan 26, 2018 2.220 2.250 2.220 2.250 27,698 -0.03(-1.32%)
Jan 25, 2018 2.225 2.300 2.225 2.280 11,265 +0.02(+0.88%)
Jan 24, 2018 2.239 2.371 2.239 2.260 28,414 +0.05(+2.26%)
Jan 23, 2018 2.260 2.290 2.190 2.210 213,587 -0.10(-4.33%)
Jan 22, 2018 2.272 2.310 2.272 2.310 11,506 -0.01(-0.43%)
Jan 19, 2018 2.200 2.340 2.200 2.320 235,626 +0.10(+4.50%)
Jan 18, 2018 2.247 2.330 2.210 2.220 73,491 -0.02(-0.99%)
Jan 17, 2018 2.308 2.308 2.230 2.242 17,481 -0.11(-4.59%)
Jan 16, 2018 2.320 2.350 2.320 2.350 6,798 +0.01(+0.43%)
Jan 12, 2018 2.340 2.340 2.340 0 +0.01(+0.43%)
Jan 11, 2018 2.370 2.370 2.290 2.330 109,512 -0.01(-0.43%)
Jan 10, 2018 2.352 2.352 2.340 2.340 1,306 -0.02(-0.85%)
Jan 09, 2018 2.370 2.390 2.340 2.360 60,152 -0.00(-0.14%)
Jan 08, 2018 2.300 2.410 2.295 2.363 494,327 +0.06(+2.75%)
Jan 05, 2018 2.367 2.375 2.279 2.300 64,365 -0.06(-2.54%)
Jan 04, 2018 2.410 2.450 2.293 2.360 28,142 -0.09(-3.67%)
Jan 03, 2018 2.340 2.500 2.340 2.450 87,209 +0.08(+3.38%)
Jan 02, 2018 2.261 2.450 2.390 2.370 94,571 -0.02(-0.84%)
Dec 29, 2017 2.390 2.390 2.390 0 +0.02(+0.73%)
Dec 28, 2017 2.230 2.400 2.180 2.373 675,461 +0.16(+7.12%)
Dec 27, 2017 2.230 2.250 2.210 2.215 551,808 -0.03(-1.12%)
Dec 26, 2017 2.350 2.368 2.220 2.240 6,795 +0.03(+1.36%)
Dec 22, 2017 2.200 2.318 2.110 2.210 54,212 -0.03(-1.33%)
Dec 21, 2017 2.300 2.315 2.185 2.240 28,027 -0.09(-3.87%)
Dec 20, 2017 2.350 2.417 2.250 2.330 9,297 +0.01(+0.43%)
Dec 19, 2017 2.270 2.320 2.180 2.320 11,522 +0.05(+2.20%)
Dec 18, 2017 2.230 2.270 2.150 2.270 15,011 +0.04(+1.79%)
Dec 15, 2017 2.100 2.230 2.100 2.230 39,610 +0.14(+6.70%)
Dec 14, 2017 2.150 2.150 2.020 2.090 8,673 -0.01(-0.48%)
Dec 13, 2017 2.160 2.160 2.060 2.100 8,175 -0.06(-2.78%)
Dec 12, 2017 2.310 2.310 2.160 2.160 68,914 -0.28(-11.48%)
Dec 11, 2017 2.450 2.450 2.310 2.440 18,943 +0.03(+1.24%)
Dec 08, 2017 2.404 2.494 2.310 2.410 9,651 +0.01(+0.42%)
Dec 07, 2017 2.265 2.420 2.170 2.400 8,551 +0.15(+6.67%)
Dec 06, 2017 2.437 2.496 2.200 2.250 10,695 -0.08(-3.43%)
Dec 05, 2017 2.280 2.630 2.190 2.330 32,180 -0.14(-5.67%)
Dec 04, 2017 2.620 2.300 2.470 26,508 +0.17(+7.39%)
Dec 01, 2017 2.250 2.310 2.230 2.300 13,911 +0.03(+1.32%)
Nov 30, 2017 2.172 2.370 1.940 2.270 268,427 +0.15(+7.08%)
Nov 29, 2017 2.120 2.190 2.090 2.120 68,183 +0.00(+0.00%)
Nov 28, 2017 2.089 2.248 2.050 2.120 112,022 +0.05(+2.42%)
Nov 27, 2017 2.070 2.080 2.030 2.070 6,735 +0.04(+1.97%)
Nov 24, 2017 2.040 2.044 2.000 2.030 18,992 +0.00(+0.00%)
Nov 22, 2017 2.060 2.060 1.954 2.030 37,478 +0.00(+0.00%)
Nov 21, 2017 1.940 2.088 1.920 2.030 159,116 +0.11(+5.73%)
Nov 20, 2017 1.710 1.940 1.710 1.920 41,098 +0.05(+2.67%)
Nov 17, 2017 1.600 1.890 1.570 1.870 1,125,631 +0.33(+21.43%)
Nov 16, 2017 1.680 1.970 1.530 1.540 1,164,803 -0.13(-7.78%)
Nov 15, 2017 1.600 1.740 1.560 1.670 68,327 +0.11(+7.05%)
Nov 14, 2017 1.660 1.730 1.560 1.560 47,072 -0.14(-8.24%)
Nov 13, 2017 1.530 1.780 1.460 1.700 103,513 +0.20(+13.33%)
Nov 10, 2017 1.560 1.620 1.470 1.500 57,189 -0.06(-3.85%)
Nov 09, 2017 1.580 1.580 1.460 1.560 32,818 -0.02(-1.27%)
Nov 08, 2017 1.630 1.640 1.500 1.580 32,997 -0.01(-0.63%)
Nov 07, 2017 1.500 1.690 1.500 1.590 37,729 +0.12(+8.16%)
Nov 06, 2017 1.570 1.630 1.460 1.470 17,599 -0.05(-3.29%)
Nov 03, 2017 1.500 1.600 1.450 1.520 23,598 +0.02(+1.33%)
Nov 02, 2017 1.430 1.560 1.380 1.500 135,518 +0.09(+6.38%)
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.