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, Apr 30, 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 (%)
Apr 30, 2018 2.320 2.350 2.230 2.270 21,970 -0.07(-2.99%)
Apr 27, 2018 2.330 2.340 2.310 2.340 3,781 -0.01(-0.43%)
Apr 26, 2018 2.300 2.370 2.300 2.350 27,214 +0.04(+1.73%)
Apr 25, 2018 2.330 2.400 2.310 2.310 8,039 -0.04(-1.70%)
Apr 24, 2018 2.350 2.360 2.350 2.350 5,443 -0.02(-0.84%)
Apr 23, 2018 2.400 2.400 2.350 2.370 3,030 -0.06(-2.47%)
Apr 20, 2018 2.410 2.430 2.350 2.430 12,343 +0.00(+0.00%)
Apr 19, 2018 2.430 2.430 2.430 2.430 1,455 +0.03(+1.25%)
Apr 18, 2018 2.445 2.450 2.400 2.400 1,867 -0.05(-2.04%)
Apr 17, 2018 2.460 2.460 2.450 2.450 655 -0.02(-0.81%)
Apr 16, 2018 2.450 2.480 2.440 2.470 2,728 +0.04(+1.65%)
Apr 13, 2018 2.480 2.500 2.400 2.430 12,247 -0.12(-4.71%)
Apr 12, 2018 2.400 2.550 2.400 2.550 41,225 +0.00(+0.00%)
Apr 11, 2018 2.360 2.550 2.260 2.550 32,763 +0.13(+5.37%)
Apr 10, 2018 2.580 2.580 2.420 2.420 48,452 -0.17(-6.56%)
Apr 09, 2018 2.599 2.626 2.590 2.590 5,216 +0.01(+0.39%)
Apr 06, 2018 2.580 2.600 2.520 2.580 16,171 -0.12(-4.44%)
Apr 05, 2018 2.690 2.700 2.690 2.700 940 +0.02(+0.75%)
Apr 04, 2018 2.620 2.775 2.620 2.680 6,425 +0.03(+1.13%)
Apr 03, 2018 2.710 2.720 2.650 2.650 2,490 -0.07(-2.57%)
Apr 02, 2018 2.690 2.740 2.622 2.720 87,920 -0.03(-1.09%)
Mar 29, 2018 2.750 2.750 2.750 0 +0.16(+6.18%)
Mar 28, 2018 2.650 2.670 2.500 2.590 20,946 +0.00(+0.00%)
Mar 27, 2018 2.710 2.710 2.520 2.590 76,626 -0.14(-5.13%)
Mar 26, 2018 2.800 3.092 2.690 2.730 247,045 -0.09(-3.19%)
Mar 23, 2018 2.750 2.850 2.700 2.820 218,145 +0.07(+2.55%)
Mar 22, 2018 2.750 2.783 2.730 2.750 115,743 +0.02(+0.73%)
Mar 21, 2018 2.790 2.790 2.710 2.730 26,152 -0.06(-2.15%)
Mar 20, 2018 2.870 2.870 2.610 2.790 61,051 -0.08(-2.79%)
Mar 19, 2018 2.790 2.870 2.780 2.870 13,835 +0.06(+2.14%)
Mar 16, 2018 2.690 2.850 2.690 2.810 199,699 +0.12(+4.46%)
Mar 15, 2018 2.630 2.690 2.600 2.690 296,382 +0.06(+2.28%)
Mar 14, 2018 2.600 2.650 2.560 2.630 137,567 +0.01(+0.38%)
Mar 13, 2018 2.560 2.660 2.560 2.620 128,157 +0.06(+2.34%)
Mar 12, 2018 2.540 2.590 2.480 2.560 93,693 +0.01(+0.20%)
Mar 09, 2018 2.590 2.590 2.550 2.555 76,707 -0.03(-0.98%)
Mar 08, 2018 2.580 2.590 2.500 2.580 149,447 +0.02(+0.78%)
Mar 07, 2018 2.560 2.610 2.520 2.560 75,946 -0.02(-0.78%)
Mar 06, 2018 2.550 2.600 2.550 2.580 20,422 +0.07(+2.79%)
Mar 05, 2018 2.570 2.620 2.490 2.510 62,286 -0.06(-2.33%)
Mar 02, 2018 2.570 2.590 2.510 2.570 14,335 +0.01(+0.39%)
Mar 01, 2018 2.550 2.700 2.450 2.560 36,594 -0.01(-0.39%)
Feb 28, 2018 2.561 2.670 2.400 2.570 90,590 +0.02(+0.78%)
Feb 27, 2018 2.600 2.602 2.550 2.550 20,317 +0.00(+0.00%)
Feb 26, 2018 2.600 2.611 2.455 2.550 56,348 -0.08(-3.04%)
Feb 23, 2018 2.770 2.820 2.550 2.630 159,013 -0.10(-3.66%)
Feb 22, 2018 2.550 2.840 2.550 2.730 207,084 +0.18(+7.06%)
Feb 21, 2018 2.520 2.665 2.370 2.550 81,644 +0.02(+0.79%)
Feb 20, 2018 2.540 2.700 2.499 2.530 50,797 +0.02(+0.80%)
Feb 16, 2018 2.510 2.510 2.510 0 +0.17(+7.26%)
Feb 15, 2018 2.300 2.340 2.264 2.340 111,259 +0.04(+1.74%)
Feb 14, 2018 2.260 2.300 2.260 2.300 64,403 +0.04(+1.77%)
Feb 13, 2018 2.210 2.293 2.210 2.260 25,143 +0.01(+0.44%)
Feb 12, 2018 2.230 2.250 2.230 2.250 1,178 +0.02(+0.90%)
Feb 09, 2018 2.240 2.240 2.230 2.230 1,212 -0.01(-0.45%)
Feb 08, 2018 2.250 2.250 2.230 2.240 21,452 -0.02(-0.88%)
Feb 07, 2018 2.330 2.250 2.260 28,273 -0.04(-1.74%)
Feb 06, 2018 2.250 2.325 2.250 2.300 22,424 +0.05(+2.22%)
Feb 05, 2018 2.210 2.210 2.170 2.250 28,813 +0.03(+1.35%)
Feb 02, 2018 2.260 2.320 2.220 2.220 20,899 +0.01(+0.45%)
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.