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

The One Group (NQ: STKS )

5.170 -0.190 (-3.54%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 1, 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 (%)
Apr 30, 2019 3.200 3.660 3.200 3.650 325,870 +0.55(+17.74%)
Apr 29, 2019 3.090 3.104 3.040 3.100 13,819 +0.04(+1.31%)
Apr 26, 2019 3.100 3.100 3.060 3.060 500 -0.08(-2.55%)
Apr 25, 2019 3.130 3.140 3.050 3.140 92,038 +0.05(+1.62%)
Apr 24, 2019 3.110 3.140 3.050 3.090 37,135 -0.05(-1.59%)
Apr 23, 2019 3.170 3.180 3.110 3.140 28,857 +0.00(+0.00%)
Apr 22, 2019 3.080 3.174 3.070 3.140 75,733 +0.02(+0.64%)
Apr 18, 2019 3.070 3.132 3.070 3.120 13,700 +0.06(+1.96%)
Apr 17, 2019 3.180 3.200 3.050 3.060 12,587 -0.11(-3.47%)
Apr 16, 2019 3.150 3.220 3.150 3.170 2,614 +0.02(+0.63%)
Apr 15, 2019 3.200 3.200 3.080 3.150 11,733 -0.05(-1.56%)
Apr 12, 2019 3.100 3.200 3.100 3.200 4,500 +0.05(+1.59%)
Apr 11, 2019 3.190 3.234 3.050 3.150 8,566 -0.04(-1.25%)
Apr 10, 2019 3.060 3.290 3.030 3.190 57,852 -0.05(-1.54%)
Apr 09, 2019 3.170 3.240 3.090 3.240 24,680 +0.07(+2.21%)
Apr 08, 2019 3.240 3.250 3.120 3.170 19,039 -0.08(-2.46%)
Apr 05, 2019 3.150 3.300 3.140 3.250 24,900 +0.07(+2.20%)
Apr 04, 2019 3.060 3.276 3.000 3.180 13,670 +0.18(+6.00%)
Apr 03, 2019 3.060 3.060 3.000 3.000 604 -0.04(-1.15%)
Apr 02, 2019 2.860 3.100 2.860 3.035 12,201 +0.04(+1.17%)
Apr 01, 2019 3.010 3.034 2.900 3.000 21,551 +0.04(+1.35%)
Mar 29, 2019 3.140 3.150 2.960 2.960 38,800 -0.12(-3.74%)
Mar 28, 2019 2.980 3.159 2.950 3.075 8,502 +0.03(+0.82%)
Mar 27, 2019 2.920 3.050 2.900 3.050 2,510 +0.13(+4.45%)
Mar 26, 2019 2.990 3.060 2.920 2.920 7,759 -0.12(-3.86%)
Mar 25, 2019 3.030 3.060 2.900 3.037 9,217 -0.01(-0.42%)
Mar 22, 2019 3.240 3.240 3.020 3.050 2,700 -0.04(-1.29%)
Mar 21, 2019 2.920 3.100 2.920 3.090 3,975 +0.06(+1.98%)
Mar 20, 2019 2.960 3.030 2.960 3.030 2,753 +0.03(+1.00%)
Mar 19, 2019 2.950 3.020 2.950 3.000 1,808 +0.07(+2.39%)
Mar 18, 2019 2.920 2.950 2.920 2.930 899 -0.02(-0.68%)
Mar 15, 2019 2.950 2.950 2.950 2.950 300 +0.05(+1.72%)
Mar 14, 2019 2.970 2.970 2.900 2.900 5,712 -0.10(-3.33%)
Mar 13, 2019 2.930 3.150 2.900 3.000 6,957 +0.02(+0.67%)
Mar 12, 2019 3.000 3.130 2.980 2.980 13,228 -0.02(-0.67%)
Mar 11, 2019 2.938 3.000 2.938 3.000 2,642 +0.05(+1.69%)
Mar 08, 2019 2.950 2.950 2.950 2.950 200 +0.04(+1.37%)
Mar 07, 2019 3.000 3.000 2.910 2.910 4,054 -0.04(-1.36%)
Mar 06, 2019 2.950 2.950 2.950 2.950 1,195 -0.05(-1.67%)
Mar 05, 2019 3.000 3.000 3.000 43 +0.00(+0.00%)
Mar 04, 2019 2.920 3.000 2.910 3.000 5,724 +0.09(+3.09%)
Mar 01, 2019 2.910 2.910 2.910 2.910 200 +0.01(+0.34%)
Feb 28, 2019 3.038 3.038 2.900 2.900 313 +0.00(+0.00%)
Feb 27, 2019 2.850 2.900 2.850 2.900 9,757 +0.03(+1.05%)
Feb 26, 2019 2.930 2.930 2.870 2.870 1,313 -0.06(-2.21%)
Feb 25, 2019 2.900 2.950 2.900 2.935 1,746 +0.00(+0.17%)
Feb 22, 2019 2.900 2.930 2.900 2.930 2,300 +0.00(+0.05%)
Feb 21, 2019 2.905 2.950 2.905 2.929 3,992 +0.05(+1.68%)
Feb 20, 2019 2.960 3.060 2.870 2.880 4,604 -0.03(-0.96%)
Feb 19, 2019 2.882 2.908 2.881 2.908 1,266 -0.08(-2.75%)
Feb 15, 2019 3.050 3.050 2.910 2.990 2,500 -0.02(-0.66%)
Feb 14, 2019 3.040 3.060 2.910 3.010 6,841 +0.03(+1.01%)
Feb 13, 2019 3.060 3.060 2.960 2.980 1,802 -0.02(-0.67%)
Feb 12, 2019 3.045 3.045 2.960 3.000 1,894 +0.08(+2.74%)
Feb 11, 2019 3.060 3.060 2.890 2.920 8,070 -0.12(-3.95%)
Feb 08, 2019 2.920 3.040 2.900 3.040 5,600 -0.00(-0.16%)
Feb 07, 2019 3.045 3.045 3.045 129 -0.00(-0.01%)
Feb 06, 2019 3.045 3.045 3.045 3.045 304 -0.02(-0.80%)
Feb 05, 2019 3.065 3.070 3.036 3.070 4,243 -0.02(-0.65%)
Feb 04, 2019 2.990 3.090 2.990 3.090 6,954 +0.09(+3.00%)
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.