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

The One Group (NQ: STKS )

5.300 +0.010 (+0.19%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 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 (%)
Jul 31, 2019 3.100 3.210 3.100 3.120 217,225 +0.02(+0.65%)
Jul 30, 2019 3.220 3.220 3.080 3.100 324,573 +0.04(+1.31%)
Jul 29, 2019 3.090 3.151 3.060 3.060 79,729 -0.02(-0.65%)
Jul 26, 2019 3.090 3.204 3.080 3.080 32,600 -0.02(-0.65%)
Jul 25, 2019 3.080 3.100 3.050 3.100 36,533 +0.01(+0.32%)
Jul 24, 2019 3.090 3.090 2.995 3.090 18,191 +0.04(+1.31%)
Jul 23, 2019 2.980 3.060 2.970 3.050 12,878 -0.04(-1.29%)
Jul 22, 2019 3.220 3.220 2.960 3.090 32,959 +0.00(+0.00%)
Jul 19, 2019 3.100 3.130 3.080 3.090 39,100 -0.04(-1.12%)
Jul 18, 2019 3.100 3.140 3.080 3.125 20,628 +0.06(+1.79%)
Jul 17, 2019 3.185 3.185 3.070 3.070 17,371 -0.05(-1.60%)
Jul 16, 2019 3.070 3.150 3.070 3.120 17,258 +0.02(+0.65%)
Jul 15, 2019 3.070 3.170 3.070 3.100 16,317 +0.08(+2.65%)
Jul 12, 2019 3.090 3.220 2.800 3.020 79,800 -0.06(-1.95%)
Jul 11, 2019 3.170 3.200 3.080 3.080 39,104 -0.12(-3.75%)
Jul 10, 2019 3.440 3.440 3.200 3.200 2,016 +0.06(+1.91%)
Jul 09, 2019 3.160 3.229 3.140 3.140 13,295 -0.04(-1.26%)
Jul 08, 2019 3.150 3.310 3.080 3.180 37,891 +0.01(+0.32%)
Jul 05, 2019 3.200 3.210 3.170 3.170 9,000 -0.03(-0.94%)
Jul 03, 2019 3.200 3.220 3.200 3.200 30,400 -0.00(-0.16%)
Jul 02, 2019 3.230 3.230 3.200 3.205 72,502 +0.00(+0.16%)
Jul 01, 2019 3.250 3.250 3.200 3.200 55,072 +0.00(+0.00%)
Jun 28, 2019 3.220 3.250 3.200 3.200 63,200 +0.01(+0.31%)
Jun 27, 2019 3.200 3.240 3.150 3.190 205,818 +0.00(+0.00%)
Jun 26, 2019 3.150 3.240 3.150 3.190 4,329 +0.03(+0.95%)
Jun 25, 2019 3.330 3.350 3.160 3.160 97,062 -0.10(-3.07%)
Jun 24, 2019 3.250 3.350 3.250 3.260 23,294 +0.03(+0.93%)
Jun 21, 2019 3.210 3.230 3.160 3.230 87,900 +0.03(+0.94%)
Jun 20, 2019 3.200 3.250 3.200 3.200 93,567 +0.03(+0.95%)
Jun 19, 2019 3.170 3.286 3.030 3.170 62,526 -0.03(-0.94%)
Jun 18, 2019 3.180 3.210 3.144 3.200 39,839 +0.01(+0.31%)
Jun 17, 2019 3.180 3.280 3.030 3.190 96,600 +0.05(+1.59%)
Jun 14, 2019 3.250 3.250 3.110 3.140 42,900 -0.08(-2.48%)
Jun 13, 2019 3.230 3.300 3.220 3.220 96,864 +0.02(+0.63%)
Jun 12, 2019 3.090 3.240 3.090 3.200 136,070 +0.11(+3.56%)
Jun 11, 2019 3.300 3.300 3.070 3.090 28,820 -0.08(-2.52%)
Jun 10, 2019 3.300 3.300 3.150 3.170 83,239 -0.03(-0.94%)
Jun 07, 2019 3.150 3.250 3.150 3.200 52,500 +0.10(+3.23%)
Jun 06, 2019 3.200 3.200 3.100 3.100 22,236 -0.08(-2.52%)
Jun 05, 2019 3.240 3.304 3.163 3.180 35,870 -0.05(-1.66%)
Jun 04, 2019 3.220 3.240 3.200 3.234 17,252 +0.01(+0.42%)
Jun 03, 2019 3.250 3.260 3.080 3.220 49,977 +0.06(+1.90%)
May 31, 2019 3.196 3.230 3.107 3.160 33,800 -0.11(-3.36%)
May 30, 2019 3.180 3.300 3.100 3.270 130,891 +0.07(+2.19%)
May 29, 2019 3.340 3.340 3.150 3.200 28,846 -0.08(-2.44%)
May 28, 2019 3.280 3.470 3.280 3.280 34,890 -0.00(-0.03%)
May 24, 2019 3.350 3.360 3.280 3.281 7,700 -0.08(-2.35%)
May 23, 2019 3.360 3.400 3.260 3.360 25,599 -0.08(-2.33%)
May 22, 2019 3.490 3.515 3.300 3.440 16,506 +0.01(+0.29%)
May 21, 2019 3.480 3.545 3.430 3.430 36,345 -0.05(-1.44%)
May 20, 2019 3.320 3.510 3.300 3.480 49,513 -0.02(-0.57%)
May 17, 2019 3.510 3.715 3.380 3.500 49,900 +0.00(+0.00%)
May 16, 2019 3.550 3.593 3.390 3.500 44,175 -0.03(-0.85%)
May 15, 2019 3.500 3.640 3.500 3.530 20,608 +0.03(+0.86%)
May 14, 2019 3.590 3.611 3.450 3.500 32,263 -0.15(-4.11%)
May 13, 2019 3.540 3.750 3.520 3.650 33,697 +0.00(+0.00%)
May 10, 2019 3.850 3.949 3.560 3.650 48,100 -0.13(-3.56%)
May 09, 2019 3.781 3.800 3.760 3.785 31,422 -0.02(-0.41%)
May 08, 2019 3.860 3.860 3.640 3.800 46,465 +0.00(+0.00%)
May 07, 2019 3.910 3.910 3.700 3.800 81,074 +0.05(+1.33%)
May 06, 2019 3.650 4.000 3.650 3.750 62,757 +0.10(+2.74%)
May 03, 2019 3.620 3.698 3.520 3.650 38,700 +0.04(+1.11%)
May 02, 2019 3.710 3.750 3.610 3.610 32,299 -0.10(-2.70%)
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.