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

The One Group (NQ: STKS )

5.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 31, 2017 2.140 2.200 2.020 2.190 38,236 +0.07(+3.30%)
May 30, 2017 2.120 2.190 2.033 2.120 13,663 +0.00(+0.00%)
May 26, 2017 2.100 2.120 2.070 2.120 4,440 +0.03(+1.44%)
May 25, 2017 2.020 2.128 2.020 2.090 616 +0.05(+2.45%)
May 24, 2017 2.050 2.199 2.040 2.040 1,043 -0.16(-7.27%)
May 23, 2017 2.200 2.200 2.054 2.200 5,126 +0.00(+0.00%)
May 22, 2017 2.070 2.200 2.038 2.200 5,727 +0.10(+4.76%)
May 19, 2017 2.020 2.100 2.020 2.100 2,950 +0.09(+4.48%)
May 18, 2017 2.040 2.120 2.010 2.010 10,028 -0.08(-3.83%)
May 17, 2017 2.021 2.125 2.021 2.090 5,030 -0.04(-1.88%)
May 16, 2017 2.190 2.190 2.060 2.130 12,948 +0.00(+0.00%)
May 15, 2017 2.048 2.160 2.048 2.130 32,021 +0.05(+2.55%)
May 12, 2017 2.030 2.077 2.010 2.077 3,633 +0.03(+1.57%)
May 11, 2017 2.060 2.060 2.045 2.045 1,525 -0.02(-1.21%)
May 10, 2017 2.080 2.100 2.063 2.070 3,650 +0.04(+1.97%)
May 09, 2017 2.090 2.090 2.030 2.030 6,791 +0.00(+0.00%)
May 08, 2017 2.060 2.075 2.010 2.030 22,518 -0.04(-1.93%)
May 05, 2017 2.090 2.100 2.040 2.070 16,942 +0.01(+0.49%)
May 04, 2017 2.210 2.290 2.060 2.060 66,096 -0.07(-3.29%)
May 03, 2017 2.140 2.200 2.090 2.130 17,777 -0.02(-0.93%)
May 02, 2017 2.196 2.280 2.150 2.150 52,547 -0.10(-4.44%)
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.