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

The One Group (NQ: STKS )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2016 2.340 2.420 2.340 2.420 1,300 +0.01(+0.41%)
Oct 28, 2016 2.350 2.410 2.350 2.410 2,500 +0.11(+4.71%)
Oct 27, 2016 2.390 2.390 2.300 2.302 9,100 -0.12(-4.89%)
Oct 26, 2016 2.380 2.430 2.300 2.420 14,900 +0.01(+0.41%)
Oct 25, 2016 2.400 2.430 2.340 2.410 18,040 +0.00(+0.00%)
Oct 24, 2016 2.328 2.410 2.328 2.410 2,238 +0.02(+0.84%)
Oct 21, 2016 2.281 2.430 2.281 2.390 17,300 -0.04(-1.65%)
Oct 20, 2016 2.356 2.430 2.320 2.430 7,502 +0.00(+0.00%)
Oct 19, 2016 2.347 2.430 2.340 2.430 3,000 +0.00(+0.00%)
Oct 18, 2016 2.430 2.430 2.430 2.430 602 +0.01(+0.41%)
Oct 17, 2016 2.390 2.420 2.350 2.420 1,963 +0.03(+1.26%)
Oct 14, 2016 2.400 2.427 2.300 2.390 12,839 -0.01(-0.42%)
Oct 13, 2016 2.400 2.400 2.310 2.400 6,046 +0.03(+1.27%)
Oct 12, 2016 2.420 2.420 2.310 2.370 4,424 -0.01(-0.42%)
Oct 11, 2016 2.380 2.380 2.350 2.380 2,131 +0.07(+3.03%)
Oct 10, 2016 2.380 2.380 2.300 2.310 3,091 +0.02(+0.87%)
Oct 07, 2016 2.350 2.350 2.270 2.290 965 -0.01(-0.43%)
Oct 06, 2016 2.350 2.350 2.270 2.300 11,184 -0.05(-2.13%)
Oct 05, 2016 2.420 2.420 2.270 2.350 55,311 +0.04(+1.73%)
Oct 04, 2016 2.450 2.450 2.310 2.310 7,302 -0.15(-6.10%)
Oct 03, 2016 2.552 2.600 2.400 2.460 2,395 -0.04(-1.57%)
Sep 30, 2016 2.460 2.500 2.460 2.499 5,743 +0.11(+4.57%)
Sep 29, 2016 2.460 2.460 2.390 2.390 500 +0.00(+0.00%)
Sep 28, 2016 2.480 2.480 2.390 2.390 745 +0.01(+0.42%)
Sep 27, 2016 2.500 2.500 2.380 2.380 660 -0.12(-4.80%)
Sep 26, 2016 2.290 2.500 2.290 2.500 2,002 +0.21(+9.17%)
Sep 23, 2016 2.312 2.550 2.290 2.290 123,422 -0.13(-5.37%)
Sep 22, 2016 2.460 2.470 2.420 2.420 1,290 -0.05(-2.02%)
Sep 20, 2016 2.380 2.470 2.470 2.470 21 +0.08(+3.35%)
Sep 19, 2016 2.360 2.510 2.330 2.390 7,532 +0.07(+3.02%)
Sep 16, 2016 2.560 2.620 2.290 2.320 28,327 -0.23(-9.02%)
Sep 15, 2016 2.650 2.650 2.440 2.550 8,646 +0.00(+0.00%)
Sep 14, 2016 2.650 2.660 2.500 2.550 10,580 +0.01(+0.39%)
Sep 13, 2016 2.550 2.630 2.510 2.540 10,089 -0.01(-0.39%)
Sep 12, 2016 2.450 2.650 2.270 2.550 19,147 +0.00(+0.00%)
Sep 09, 2016 2.570 2.600 2.400 2.550 6,326 +0.00(+0.00%)
Sep 08, 2016 2.610 2.650 2.380 2.550 17,128 +0.06(+2.41%)
Sep 07, 2016 2.450 2.650 2.450 2.490 20,454 -0.12(-4.60%)
Sep 06, 2016 2.440 2.650 2.420 2.610 18,003 +0.26(+11.06%)
Sep 02, 2016 2.420 2.350 2.350 2.350 600 +0.06(+2.62%)
Sep 01, 2016 2.360 2.510 2.280 2.290 9,115 -0.21(-8.40%)
Aug 31, 2016 2.390 2.500 2.390 2.500 1,040 +0.08(+3.31%)
Aug 30, 2016 2.479 2.479 2.420 2.420 760 -0.10(-3.97%)
Aug 29, 2016 2.550 2.560 2.510 2.520 9,527 +0.07(+2.86%)
Aug 25, 2016 2.450 2.450 2.450 2.450 78 -0.06(-2.39%)
Aug 23, 2016 2.570 2.510 2.510 2.510 15 +0.07(+2.87%)
Aug 22, 2016 2.530 2.780 2.380 2.440 11,180 +0.04(+1.67%)
Aug 19, 2016 2.500 2.520 2.376 2.400 7,721 +0.06(+2.56%)
Aug 18, 2016 2.470 2.748 2.340 2.340 12,918 -0.13(-5.26%)
Aug 17, 2016 2.500 2.500 2.310 2.470 8,637 +0.03(+1.23%)
Aug 16, 2016 2.500 2.700 2.250 2.440 84,561 -0.26(-9.63%)
Aug 15, 2016 2.740 2.810 2.540 2.700 12,291 -0.04(-1.46%)
Aug 12, 2016 2.630 2.840 2.610 2.740 7,315 +0.12(+4.58%)
Aug 11, 2016 2.620 2.630 2.600 2.620 11,500 +0.00(+0.00%)
Aug 09, 2016 2.590 2.620 2.620 2.620 5 +0.04(+1.55%)
Aug 08, 2016 2.580 2.580 2.580 2.580 490 +0.03(+1.18%)
Aug 05, 2016 2.460 2.630 2.450 2.550 9,083 -0.06(-2.30%)
Aug 04, 2016 2.500 2.610 2.480 2.610 14,000 +0.04(+1.55%)
Aug 03, 2016 2.502 2.570 2.400 2.570 53,742 +0.01(+0.39%)
Aug 02, 2016 2.560 2.590 2.410 2.560 35,839 -0.03(-1.16%)
Aug 01, 2016 2.590 2.590 2.590 2.590 168 +0.02(+0.78%)
Jul 28, 2016 2.510 2.570 2.570 2.570 1,400 +0.07(+2.80%)
Jul 27, 2016 2.600 2.600 2.500 2.500 315 +0.09(+3.73%)
Jul 26, 2016 2.440 2.550 2.403 2.410 2,680 -0.09(-3.60%)
Jul 25, 2016 2.550 2.570 2.410 2.500 2,708 -0.06(-2.31%)
Jul 22, 2016 2.580 2.580 2.441 2.559 2,700 -0.04(-1.57%)
Jul 21, 2016 2.590 2.600 2.590 2.600 1,240 -0.00(-0.00%)
Jul 20, 2016 2.461 2.600 2.461 2.600 657 +0.00(+0.00%)
Jul 18, 2016 2.613 2.600 2.600 2.600 38 -0.04(-1.52%)
Jul 14, 2016 2.510 2.640 2.640 2.640 2,900 -0.01(-0.38%)
Jul 13, 2016 2.770 2.770 2.420 2.650 8,272 +0.09(+3.52%)
Jul 12, 2016 2.490 2.560 2.490 2.560 3,405 -0.09(-3.40%)
Jul 11, 2016 2.470 2.702 2.350 2.650 16,623 -0.08(-2.93%)
Jul 07, 2016 2.400 2.730 2.730 2.730 3,400 +0.12(+4.60%)
Jun 30, 2016 2.800 2.610 2.610 2.610 1 -0.09(-3.33%)
Jun 29, 2016 2.600 2.700 2.500 2.700 1,400 +0.05(+1.89%)
Jun 28, 2016 2.800 2.800 2.550 2.650 3,772 +0.04(+1.53%)
Jun 27, 2016 2.640 2.650 2.430 2.610 4,007 -0.04(-1.51%)
Jun 24, 2016 2.800 2.800 2.650 2.650 6,328 -0.10(-3.64%)
Jun 23, 2016 2.849 2.850 2.750 2.750 6,362 -0.08(-2.83%)
Jun 22, 2016 2.880 2.900 2.761 2.830 7,025 -0.01(-0.35%)
Jun 21, 2016 2.960 2.960 2.670 2.840 2,827 +0.07(+2.53%)
Jun 20, 2016 2.580 2.780 2.510 2.770 4,553 +0.33(+13.52%)
Jun 17, 2016 2.490 2.780 2.440 2.440 3,784 -0.21(-7.92%)
Jun 16, 2016 2.500 2.650 2.500 2.650 4,163 +0.03(+1.15%)
Jun 15, 2016 2.670 2.670 2.520 2.620 2,259 +0.22(+9.17%)
Jun 14, 2016 2.330 2.450 2.330 2.400 8,699 -0.01(-0.41%)
Jun 13, 2016 2.330 2.410 2.330 2.410 557 +0.04(+1.69%)
Jun 10, 2016 2.320 2.400 2.310 2.370 3,303 -0.05(-2.07%)
Jun 09, 2016 2.420 2.420 2.380 2.420 322 +0.01(+0.41%)
Jun 08, 2016 2.410 2.410 2.320 2.410 2,147 -0.01(-0.41%)
Jun 07, 2016 2.420 2.420 2.420 2.420 334 -0.02(-0.82%)
Jun 06, 2016 2.330 2.440 2.310 2.440 17,025 +0.10(+4.45%)
Jun 03, 2016 2.400 2.400 2.336 2.336 1,191 +0.02(+0.69%)
Jun 02, 2016 2.360 2.440 2.320 2.320 28,554 -0.04(-1.69%)
Jun 01, 2016 2.380 2.380 2.360 2.360 4,498 -0.08(-3.28%)
May 31, 2016 2.360 2.440 2.360 2.440 11,961 +0.09(+3.83%)
May 27, 2016 2.420 2.350 2.350 2.350 3,300 -0.01(-0.42%)
May 26, 2016 2.400 2.440 2.360 2.360 4,371 -0.02(-0.84%)
May 25, 2016 2.420 2.420 2.380 2.380 4,327 -0.02(-0.83%)
May 24, 2016 2.500 2.510 2.400 2.400 6,481 +0.03(+1.27%)
May 23, 2016 2.450 2.450 2.370 2.370 28,301 -0.08(-3.27%)
May 20, 2016 2.410 2.490 2.410 2.450 68,051 +0.21(+9.37%)
May 19, 2016 2.380 2.530 2.240 2.240 6,242 -0.21(-8.57%)
May 18, 2016 2.420 2.450 2.410 2.450 1,649 +0.00(+0.00%)
May 17, 2016 2.470 2.630 2.450 2.450 6,996 -0.04(-1.65%)
May 16, 2016 2.570 2.570 2.410 2.491 10,389 +0.07(+2.93%)
May 13, 2016 2.520 2.520 2.420 2.420 11,221 -0.09(-3.59%)
May 12, 2016 2.500 2.510 2.410 2.510 1,205 -0.04(-1.73%)
May 11, 2016 2.554 2.554 2.554 2.554 1,145 +0.10(+4.26%)
May 10, 2016 2.500 2.500 2.450 2.450 2,407 -0.02(-0.81%)
May 09, 2016 2.560 2.588 2.460 2.470 1,751 -0.05(-1.98%)
May 06, 2016 2.580 2.590 2.520 2.520 1,981 +0.05(+2.02%)
May 05, 2016 2.470 2.470 2.470 2.470 553 -0.02(-0.80%)
May 04, 2016 2.490 2.500 2.450 2.490 2,050 +0.03(+1.22%)
May 03, 2016 2.485 2.490 2.460 2.460 31,335 -0.02(-0.81%)
May 02, 2016 2.520 2.590 2.480 2.480 3,630 -0.02(-0.80%)
Apr 29, 2016 2.500 2.500 2.500 2.500 1,119 +0.03(+1.21%)
Apr 28, 2016 2.510 2.510 2.470 2.470 6,842 -0.03(-1.20%)
Apr 27, 2016 2.500 2.500 2.500 2.500 1,500 +0.01(+0.40%)
Apr 26, 2016 2.600 2.600 2.490 2.490 10,869 -0.02(-0.80%)
Apr 25, 2016 2.510 2.520 2.510 2.510 18,895 +0.00(+0.00%)
Apr 22, 2016 2.550 2.550 2.510 2.510 8,374 -0.01(-0.40%)
Apr 21, 2016 2.520 2.520 2.520 2.520 1,412 -0.01(-0.40%)
Apr 20, 2016 2.530 2.550 2.530 2.530 4,546 -0.06(-2.31%)
Apr 19, 2016 2.600 2.600 2.520 2.590 7,000 +0.04(+1.56%)
Apr 18, 2016 2.690 2.690 2.550 2.550 6,870 -0.07(-2.67%)
Apr 15, 2016 2.605 2.790 2.587 2.620 1,919 -0.06(-2.24%)
Apr 14, 2016 2.560 2.740 2.560 2.680 1,571 +0.03(+1.13%)
Apr 13, 2016 2.789 2.799 2.650 2.650 1,772 -0.02(-0.75%)
Apr 12, 2016 2.688 2.790 2.630 2.670 8,144 +0.02(+0.75%)
Apr 11, 2016 2.760 2.769 2.650 2.650 9,093 -0.08(-2.93%)
Apr 08, 2016 2.730 2.750 2.670 2.730 1,035 +0.03(+1.11%)
Apr 07, 2016 2.800 2.800 2.600 2.700 12,458 -0.05(-1.82%)
Apr 06, 2016 2.770 2.800 2.750 2.750 6,525 -0.01(-0.36%)
Apr 05, 2016 2.799 2.799 2.760 2.760 1,174 -0.01(-0.36%)
Apr 04, 2016 2.760 2.791 2.750 2.770 825 -0.06(-2.12%)
Apr 01, 2016 2.926 2.930 2.830 2.830 5,347 -0.17(-5.67%)
Mar 31, 2016 3.180 3.180 2.960 3.000 7,257 +0.25(+9.09%)
Mar 30, 2016 2.880 2.900 2.750 2.750 9,253 +0.00(+0.00%)
Mar 29, 2016 2.820 2.820 2.750 2.750 3,243 +0.00(+0.00%)
Mar 28, 2016 2.630 2.930 2.580 2.750 6,438 +0.12(+4.52%)
Mar 24, 2016 2.631 2.631 2.631 2.631 600 -0.10(-3.62%)
Mar 23, 2016 2.720 2.741 2.711 2.730 2,806 +0.00(+0.00%)
Mar 22, 2016 2.740 2.910 2.720 2.730 5,000 -0.01(-0.36%)
Mar 21, 2016 2.853 2.853 2.730 2.740 10,788 -0.04(-1.44%)
Mar 18, 2016 3.000 3.000 2.780 2.780 17,250 -0.10(-3.47%)
Mar 17, 2016 2.720 2.900 2.720 2.880 1,191 +0.16(+5.88%)
Mar 16, 2016 2.680 2.730 2.580 2.720 3,180 +0.00(+0.00%)
Mar 15, 2016 2.720 2.750 2.690 2.720 602 -0.04(-1.45%)
Mar 14, 2016 2.780 2.870 2.620 2.760 3,272 -0.01(-0.36%)
Mar 11, 2016 2.800 2.850 2.570 2.770 4,808 -0.02(-0.72%)
Mar 10, 2016 3.000 3.240 2.550 2.790 24,353 +0.23(+8.98%)
Mar 09, 2016 2.560 2.560 2.560 2.560 174 +0.03(+1.19%)
Mar 08, 2016 2.530 2.530 2.520 2.530 507 +0.01(+0.40%)
Mar 07, 2016 2.610 2.670 2.520 2.520 4,752 +0.01(+0.40%)
Mar 04, 2016 2.530 2.620 2.510 2.510 4,997 -0.07(-2.71%)
Mar 03, 2016 2.670 2.700 2.580 2.580 813 -0.10(-3.73%)
Mar 02, 2016 2.680 2.680 2.680 2.680 260 +0.09(+3.48%)
Mar 01, 2016 2.590 2.680 2.510 2.590 7,113 +0.08(+3.18%)
Feb 29, 2016 2.570 2.640 2.510 2.510 26,147 -0.22(-8.06%)
Feb 26, 2016 2.550 2.760 2.550 2.730 16,382 +0.16(+6.23%)
Feb 25, 2016 2.560 2.670 2.550 2.570 9,321 -0.07(-2.65%)
Feb 24, 2016 2.650 2.690 2.590 2.640 6,530 -0.03(-1.30%)
Feb 23, 2016 2.700 2.770 2.600 2.675 2,212 +0.01(+0.56%)
Feb 22, 2016 2.710 2.710 2.540 2.660 15,835 -0.04(-1.48%)
Feb 19, 2016 2.790 2.790 2.700 2.700 5,709 -0.09(-3.23%)
Feb 18, 2016 2.880 2.880 2.700 2.790 3,800 +0.10(+3.72%)
Feb 17, 2016 2.614 2.690 2.614 2.690 948 +0.04(+1.51%)
Feb 16, 2016 2.550 2.670 2.550 2.650 3,381 -0.01(-0.38%)
Feb 12, 2016 2.891 2.660 2.660 2.660 4,000 +0.06(+2.31%)
Feb 11, 2016 2.713 2.940 2.560 2.600 4,377 -0.12(-4.41%)
Feb 10, 2016 2.980 2.980 2.700 2.720 3,855 +0.05(+1.80%)
Feb 09, 2016 2.600 2.680 2.450 2.672 30,804 +0.07(+2.77%)
Feb 08, 2016 2.560 2.600 2.560 2.600 670 -0.03(-1.14%)
Feb 05, 2016 2.610 2.650 2.540 2.630 5,917 -0.07(-2.59%)
Feb 04, 2016 2.600 2.700 2.580 2.700 5,739 +0.05(+1.84%)
Feb 03, 2016 2.750 2.750 2.330 2.651 23,571 -0.13(-4.61%)
Feb 02, 2016 2.820 2.820 2.530 2.779 14,593 -0.07(-2.35%)
Feb 01, 2016 2.911 3.000 2.830 2.846 13,152 -0.05(-1.86%)
Jan 29, 2016 2.910 3.000 2.900 2.900 8,133 -0.08(-2.80%)
Jan 28, 2016 3.030 3.030 2.940 2.984 1,887 +0.04(+1.48%)
Jan 27, 2016 2.910 3.000 2.910 2.940 6,321 -0.01(-0.34%)
Jan 26, 2016 2.950 2.950 2.950 2.950 154 +0.04(+1.37%)
Jan 25, 2016 2.950 2.980 2.910 2.910 2,327 -0.05(-1.69%)
Jan 22, 2016 2.960 2.960 2.960 2.960 104 -0.01(-0.34%)
Jan 21, 2016 2.980 3.000 2.820 2.970 6,406 +0.03(+1.02%)
Jan 20, 2016 2.893 2.946 2.780 2.940 8,771 +0.14(+5.00%)
Jan 19, 2016 2.900 2.900 2.750 2.800 6,431 +0.06(+2.19%)
Jan 15, 2016 3.000 2.740 2.740 2.740 47,900 -0.44(-13.84%)
Jan 14, 2016 3.140 3.190 3.011 3.180 1,989 +0.18(+6.00%)
Jan 13, 2016 2.960 3.110 2.880 3.000 61,281 -0.02(-0.66%)
Jan 12, 2016 3.170 3.190 3.020 3.020 3,236 -0.17(-5.33%)
Jan 11, 2016 3.160 3.190 3.101 3.190 2,769 +0.13(+4.25%)
Jan 08, 2016 2.710 3.200 2.670 3.060 53,722 +0.09(+3.03%)
Jan 07, 2016 3.000 3.000 2.960 2.970 6,900 -0.03(-1.00%)
Jan 06, 2016 2.840 3.000 2.700 3.000 6,710 +0.01(+0.33%)
Jan 05, 2016 2.960 3.000 2.960 2.990 1,500 +0.03(+1.01%)
Jan 04, 2016 2.740 2.970 2.570 2.960 8,966 -0.01(-0.34%)
Dec 31, 2015 2.960 2.970 2.970 2.970 16,900 -0.03(-1.00%)
Dec 30, 2015 2.960 3.400 2.960 3.000 19,355 +0.09(+3.09%)
Dec 29, 2015 2.430 2.990 2.420 2.910 48,802 +0.18(+6.59%)
Dec 28, 2015 2.760 2.770 2.730 2.730 5,718 +0.00(+0.00%)
Dec 24, 2015 2.510 2.730 2.730 2.730 19,100 +0.02(+0.74%)
Dec 23, 2015 2.720 2.745 2.640 2.710 18,352 -0.03(-1.09%)
Dec 22, 2015 2.700 2.750 2.300 2.740 55,844 +0.05(+1.86%)
Dec 21, 2015 2.840 2.870 2.510 2.690 39,418 -0.18(-6.27%)
Dec 18, 2015 2.660 2.870 2.610 2.870 10,032 +0.14(+5.13%)
Dec 17, 2015 2.760 2.880 2.500 2.730 45,698 -0.07(-2.50%)
Dec 16, 2015 3.020 3.150 2.760 2.800 12,637 +0.05(+1.82%)
Dec 15, 2015 3.050 3.200 2.750 2.750 24,642 -0.20(-6.78%)
Dec 14, 2015 3.170 3.170 2.830 2.950 16,343 -0.05(-1.67%)
Dec 11, 2015 3.100 3.230 2.760 3.000 46,961 +0.14(+4.90%)
Dec 10, 2015 3.150 3.150 2.800 2.860 11,480 -0.12(-4.03%)
Dec 09, 2015 3.099 3.100 2.780 2.980 55,603 +0.23(+8.36%)
Dec 08, 2015 2.750 2.750 2.750 2.750 1,208 +0.00(+0.00%)
Dec 07, 2015 3.380 3.380 2.500 2.750 57,110 -0.15(-5.17%)
Dec 04, 2015 2.660 3.410 2.660 2.900 7,209 +0.01(+0.22%)
Dec 03, 2015 2.894 2.894 2.894 2.894 100 +0.21(+7.97%)
Dec 01, 2015 2.710 2.680 2.680 2.680 89 -0.47(-14.92%)
Nov 30, 2015 3.010 3.150 3.010 3.150 445 +0.11(+3.62%)
Nov 27, 2015 3.150 3.150 2.980 3.040 3,585 -0.07(-2.25%)
Nov 25, 2015 3.110 3.110 3.110 3.110 300 -0.06(-1.89%)
Nov 24, 2015 3.170 3.170 3.170 3.170 100 +0.16(+5.31%)
Nov 20, 2015 3.010 3.010 3.010 3.010 1,000 -0.02(-0.66%)
Nov 19, 2015 3.050 3.100 3.030 3.030 18,693 -0.07(-2.25%)
Nov 18, 2015 3.200 3.280 3.080 3.100 13,180 -0.14(-4.32%)
Nov 17, 2015 3.100 3.240 3.100 3.240 7,300 +0.15(+4.85%)
Nov 16, 2015 3.100 3.150 3.070 3.090 6,438 -0.02(-0.64%)
Nov 13, 2015 3.105 3.110 3.000 3.110 2,043 +0.06(+1.97%)
Nov 12, 2015 3.050 3.050 3.050 3.050 1,051 +0.00(+0.00%)
Nov 11, 2015 3.050 3.060 3.000 3.050 10,100 +0.00(+0.00%)
Nov 10, 2015 3.050 3.050 3.050 3.050 1,255 +0.02(+0.66%)
Nov 09, 2015 3.001 3.075 2.970 3.030 41,341 -0.12(-3.81%)
Nov 06, 2015 3.020 3.150 3.020 3.150 7,900 +0.13(+4.17%)
Nov 05, 2015 3.080 3.090 3.024 3.024 2,210 -0.08(-2.45%)
Nov 04, 2015 2.800 3.150 2.570 3.100 51,829 +0.00(+0.00%)
Nov 03, 2015 3.140 3.160 3.095 3.100 59,215 -0.08(-2.52%)
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.