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

The One Group (NQ: STKS )

5.640 -0.260 (-4.41%)
Streaming Delayed Price Updated: 3:47 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 (%)
Aug 30, 2019 3.040 3.070 2.910 3.070 18,400 +0.17(+5.86%)
Aug 29, 2019 2.880 3.080 2.820 2.900 58,635 -0.08(-2.68%)
Aug 28, 2019 2.910 2.995 2.850 2.980 40,865 -0.02(-0.67%)
Aug 27, 2019 3.040 3.040 2.930 3.000 2,935 +0.02(+0.67%)
Aug 26, 2019 3.050 3.050 2.910 2.980 2,515 -0.03(-1.00%)
Aug 23, 2019 3.150 3.150 3.010 3.010 10,400 -0.12(-3.83%)
Aug 22, 2019 3.110 3.145 3.000 3.130 10,695 +0.02(+0.64%)
Aug 21, 2019 3.000 3.140 2.950 3.110 10,157 +0.09(+2.98%)
Aug 20, 2019 2.910 3.134 2.890 3.020 46,588 +0.12(+4.15%)
Aug 19, 2019 2.840 2.900 2.840 2.900 11,533 +0.06(+2.11%)
Aug 16, 2019 2.698 2.850 2.698 2.840 5,000 +0.06(+2.08%)
Aug 15, 2019 2.710 2.782 2.600 2.782 24,207 +0.07(+2.66%)
Aug 14, 2019 2.800 2.804 2.560 2.710 71,921 -0.07(-2.52%)
Aug 13, 2019 2.930 2.940 2.730 2.780 25,534 -0.17(-5.76%)
Aug 12, 2019 3.050 3.110 2.862 2.950 43,357 -0.14(-4.53%)
Aug 09, 2019 3.170 3.170 2.900 3.090 59,000 -0.02(-0.64%)
Aug 08, 2019 3.190 3.230 3.110 3.110 19,006 -0.02(-0.75%)
Aug 07, 2019 3.120 3.220 3.070 3.133 11,012 -0.02(-0.53%)
Aug 06, 2019 3.230 3.230 3.130 3.150 16,789 +0.02(+0.64%)
Aug 05, 2019 3.190 3.250 3.130 3.130 40,310 -0.05(-1.70%)
Aug 02, 2019 3.200 3.200 3.184 3.184 600 -0.02(-0.49%)
Aug 01, 2019 3.120 3.220 3.120 3.200 54,456 +0.08(+2.56%)
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%)
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.