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

The One Group (NQ: STKS )

5.710 -0.190 (-3.22%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 15, 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 (%)
Dec 31, 2019 3.440 3.640 3.430 3.640 200,500 +0.16(+4.60%)
Dec 30, 2019 3.430 3.480 3.420 3.480 27,434 +0.11(+3.26%)
Dec 27, 2019 3.380 3.400 3.370 3.370 6,500 -0.03(-0.88%)
Dec 26, 2019 3.395 3.450 3.323 3.400 13,592 +0.01(+0.29%)
Dec 24, 2019 3.400 3.420 3.390 3.390 3,000 -0.05(-1.45%)
Dec 23, 2019 3.390 3.440 3.360 3.440 26,147 +0.14(+4.24%)
Dec 20, 2019 3.390 3.430 3.300 3.300 44,400 -0.01(-0.30%)
Dec 19, 2019 3.360 3.360 3.310 3.310 687 +0.04(+1.22%)
Dec 18, 2019 3.272 3.370 3.270 3.270 7,217 -0.02(-0.61%)
Dec 17, 2019 3.304 3.305 3.150 3.290 11,167 -0.01(-0.30%)
Dec 16, 2019 3.300 3.400 3.150 3.300 35,070 +0.00(+0.00%)
Dec 13, 2019 3.300 3.300 3.280 3.300 29,800 -0.03(-0.81%)
Dec 12, 2019 3.350 3.350 3.270 3.327 38,693 -0.03(-0.98%)
Dec 11, 2019 3.360 3.360 3.240 3.360 8,403 +0.11(+3.38%)
Dec 10, 2019 3.350 3.480 3.240 3.250 81,615 -0.07(-2.14%)
Dec 09, 2019 3.300 3.330 3.300 3.321 3,406 +0.06(+1.87%)
Dec 06, 2019 3.260 3.350 3.260 3.260 6,900 +0.00(+0.00%)
Dec 05, 2019 3.260 3.350 3.260 3.260 3,806 +0.01(+0.31%)
Dec 04, 2019 3.230 3.380 3.150 3.250 7,767 +0.06(+1.88%)
Dec 03, 2019 3.330 3.330 3.170 3.190 2,076 -0.12(-3.63%)
Dec 02, 2019 3.280 3.350 3.268 3.310 25,421 +0.04(+1.22%)
Nov 29, 2019 3.315 3.315 3.240 3.270 2,200 +0.00(+0.00%)
Nov 27, 2019 3.220 3.280 3.220 3.270 9,800 +0.02(+0.62%)
Nov 26, 2019 3.250 3.299 3.230 3.250 14,319 +0.01(+0.31%)
Nov 25, 2019 3.290 3.339 3.240 3.240 53,004 -0.02(-0.61%)
Nov 22, 2019 3.310 3.330 3.240 3.260 41,400 +0.02(+0.62%)
Nov 21, 2019 3.179 3.325 3.150 3.240 26,170 +0.09(+2.86%)
Nov 20, 2019 3.200 3.360 3.150 3.150 36,144 -0.11(-3.37%)
Nov 19, 2019 3.300 3.380 3.260 3.260 29,821 +0.02(+0.62%)
Nov 18, 2019 3.210 3.395 3.210 3.240 14,897 +0.03(+0.93%)
Nov 15, 2019 3.260 3.375 3.210 3.210 11,500 -0.03(-0.93%)
Nov 14, 2019 3.250 3.362 3.220 3.240 61,429 +0.02(+0.62%)
Nov 13, 2019 3.200 3.345 3.200 3.220 32,948 -0.03(-0.92%)
Nov 12, 2019 3.360 3.400 3.250 3.250 56,811 -0.07(-2.11%)
Nov 11, 2019 3.400 3.480 3.320 3.320 75,486 -0.01(-0.30%)
Nov 08, 2019 3.410 3.410 3.235 3.330 68,100 +0.15(+4.72%)
Nov 07, 2019 3.200 3.410 3.180 3.180 225,444 -0.02(-0.63%)
Nov 06, 2019 3.120 3.200 3.070 3.200 38,299 +0.11(+3.56%)
Nov 05, 2019 3.090 3.140 3.020 3.090 35,590 +0.00(+0.00%)
Nov 04, 2019 3.000 3.100 2.960 3.090 69,083 +0.12(+4.04%)
Nov 01, 2019 2.850 3.020 2.830 2.970 148,500 +0.15(+5.32%)
Oct 31, 2019 2.910 2.945 2.801 2.820 74,561 -0.09(-3.09%)
Oct 30, 2019 2.850 2.910 2.850 2.910 15,815 +0.04(+1.39%)
Oct 29, 2019 2.864 2.900 2.835 2.870 16,185 -0.02(-0.69%)
Oct 28, 2019 2.910 2.910 2.760 2.890 21,299 -0.02(-0.69%)
Oct 25, 2019 2.910 2.910 2.860 2.910 1,300 +0.00(+0.00%)
Oct 24, 2019 2.886 2.925 2.841 2.910 15,750 +0.03(+0.87%)
Oct 23, 2019 2.810 2.885 2.810 2.885 3,164 +0.02(+0.87%)
Oct 22, 2019 2.810 2.875 2.810 2.860 2,096 +0.04(+1.42%)
Oct 21, 2019 2.840 2.880 2.810 2.820 13,094 -0.05(-1.74%)
Oct 18, 2019 2.621 2.870 2.621 2.870 50,700 +0.14(+5.13%)
Oct 17, 2019 2.850 2.891 2.730 2.730 39,344 -0.15(-5.21%)
Oct 16, 2019 2.895 2.898 2.860 2.880 2,568 -0.01(-0.35%)
Oct 15, 2019 2.855 2.970 2.855 2.890 12,469 -0.04(-1.37%)
Oct 14, 2019 2.930 2.960 2.850 2.930 12,411 +0.05(+1.74%)
Oct 11, 2019 2.820 2.880 2.750 2.880 34,600 +0.11(+3.97%)
Oct 10, 2019 2.810 2.850 2.750 2.770 12,027 -0.04(-1.42%)
Oct 09, 2019 2.880 2.960 2.810 2.810 32,470 -0.12(-4.10%)
Oct 08, 2019 2.929 2.950 2.874 2.930 11,055 +0.08(+2.81%)
Oct 07, 2019 2.610 3.040 2.610 2.850 77,949 +0.33(+13.10%)
Oct 04, 2019 2.405 2.620 2.405 2.520 13,400 -0.03(-1.18%)
Oct 03, 2019 2.600 2.613 2.400 2.550 56,697 +0.00(+0.00%)
Oct 02, 2019 2.660 2.750 2.550 2.550 38,785 -0.13(-4.85%)
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.