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 UNCHANGED
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 (%)
Oct 31, 2018 2.930 3.170 2.920 3.170 26,489 +0.21(+7.09%)
Oct 30, 2018 3.125 3.125 2.960 2.960 4,309 -0.19(-6.03%)
Oct 29, 2018 3.100 3.150 2.975 3.150 1,350 +0.05(+1.61%)
Oct 26, 2018 3.100 3.170 2.790 3.100 19,600 +0.00(+0.00%)
Oct 25, 2018 3.080 3.220 3.080 3.100 8,174 +0.01(+0.32%)
Oct 24, 2018 3.220 3.250 3.050 3.090 24,726 -0.16(-4.92%)
Oct 23, 2018 3.150 3.255 3.150 3.250 14,603 +0.02(+0.62%)
Oct 22, 2018 3.200 3.235 3.194 3.230 27,816 -0.06(-1.82%)
Oct 19, 2018 3.380 3.380 3.260 3.290 3,400 -0.11(-3.24%)
Oct 18, 2018 3.370 3.400 3.250 3.400 7,579 +0.00(+0.00%)
Oct 17, 2018 3.330 3.400 3.200 3.400 7,815 +0.06(+1.80%)
Oct 16, 2018 3.310 3.370 3.280 3.340 18,681 +0.02(+0.75%)
Oct 15, 2018 3.450 3.458 3.170 3.315 22,070 -0.17(-4.74%)
Oct 12, 2018 3.440 3.500 3.440 3.480 5,200 +0.02(+0.58%)
Oct 11, 2018 3.519 3.522 3.450 3.460 6,191 -0.14(-3.89%)
Oct 10, 2018 3.650 3.660 3.600 3.600 10,101 -0.03(-0.83%)
Oct 09, 2018 3.590 3.680 3.590 3.630 39,802 +0.08(+2.25%)
Oct 08, 2018 3.600 3.635 3.540 3.550 26,735 -0.02(-0.56%)
Oct 05, 2018 3.572 3.645 3.550 3.570 8,600 +0.04(+1.13%)
Oct 04, 2018 3.400 3.540 3.400 3.530 6,958 +0.13(+3.82%)
Oct 03, 2018 3.480 3.510 3.400 3.400 16,017 -0.05(-1.45%)
Oct 02, 2018 3.530 3.580 3.400 3.450 8,795 -0.11(-3.09%)
Oct 01, 2018 3.560 3.600 3.520 3.560 33,837 +0.03(+0.85%)
Sep 28, 2018 3.390 3.590 3.350 3.530 58,700 +0.18(+5.37%)
Sep 27, 2018 3.220 3.370 3.200 3.350 72,610 +0.14(+4.36%)
Sep 26, 2018 3.310 3.400 3.210 3.210 13,711 -0.09(-2.73%)
Sep 25, 2018 3.150 3.300 3.150 3.300 224,764 +0.14(+4.43%)
Sep 24, 2018 3.150 3.190 3.136 3.160 99,288 -0.05(-1.56%)
Sep 21, 2018 3.180 3.210 3.150 3.210 58,800 +0.01(+0.31%)
Sep 20, 2018 3.190 3.215 3.190 3.200 19,687 +0.04(+1.27%)
Sep 19, 2018 3.300 3.300 3.150 3.160 5,385 -0.13(-3.95%)
Sep 18, 2018 3.340 3.340 3.220 3.290 4,907 +0.02(+0.61%)
Sep 17, 2018 3.310 3.400 3.270 3.270 1,650 -0.03(-0.91%)
Sep 14, 2018 3.240 3.400 3.160 3.300 30,500 +0.05(+1.54%)
Sep 13, 2018 3.140 3.269 3.130 3.250 15,129 -0.02(-0.61%)
Sep 12, 2018 3.050 3.290 3.050 3.270 2,865 +0.21(+6.86%)
Sep 11, 2018 3.170 3.290 3.060 3.060 7,456 -0.12(-3.77%)
Sep 10, 2018 3.230 3.230 3.160 3.180 4,946 -0.02(-0.63%)
Sep 07, 2018 3.210 3.290 3.200 3.200 9,300 -0.07(-2.06%)
Sep 06, 2018 3.170 3.300 3.030 3.267 24,770 +0.12(+3.72%)
Sep 05, 2018 3.150 3.160 3.090 3.150 105,524 +0.00(+0.00%)
Sep 04, 2018 3.120 3.190 3.120 3.150 9,350 +0.00(+0.00%)
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.