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 (%)
Aug 31, 2018 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 30, 2018 3.160 3.170 3.150 3.150 7,294 -0.01(-0.38%)
Aug 29, 2018 3.200 3.200 3.130 3.162 37,323 -0.04(-1.19%)
Aug 28, 2018 3.000 3.230 3.000 3.200 85,146 +0.23(+7.74%)
Aug 27, 2018 3.010 3.090 2.970 2.970 123,672 -0.04(-1.33%)
Aug 24, 2018 2.970 3.100 2.970 3.010 85,100 +0.03(+1.01%)
Aug 23, 2018 2.900 2.980 2.900 2.980 71,675 +0.02(+0.68%)
Aug 22, 2018 2.840 2.960 2.840 2.960 33,081 +0.10(+3.50%)
Aug 21, 2018 2.960 2.960 2.860 2.860 6,478 -0.10(-3.38%)
Aug 20, 2018 2.950 3.000 2.895 2.960 24,879 +0.01(+0.34%)
Aug 17, 2018 3.020 3.020 2.950 2.950 1,900 -0.05(-1.67%)
Aug 16, 2018 2.850 3.024 2.850 3.000 53,981 +0.21(+7.53%)
Aug 15, 2018 2.900 2.900 2.790 2.790 8,364 +0.00(+0.00%)
Aug 14, 2018 2.870 2.900 2.678 2.790 35,171 -0.06(-2.11%)
Aug 13, 2018 2.880 2.890 2.850 2.850 4,825 +0.00(+0.00%)
Aug 10, 2018 2.850 2.900 2.850 2.850 7,400 -0.02(-0.70%)
Aug 09, 2018 2.875 2.884 2.850 2.870 10,770 +0.01(+0.35%)
Aug 08, 2018 2.879 2.879 2.850 2.860 12,658 +0.01(+0.35%)
Aug 07, 2018 2.880 2.880 2.670 2.850 5,955 +0.00(+0.00%)
Aug 06, 2018 2.850 2.850 2.800 2.850 52,242 +0.09(+3.26%)
Aug 03, 2018 2.860 2.890 2.740 2.760 50,400 -0.09(-3.16%)
Aug 02, 2018 2.821 2.919 2.821 2.850 61,413 +0.01(+0.39%)
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.