Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.520 -0.230 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2016 2.460 2.500 2.460 2.499 5,743 +0.11(+4.57%)
Sep 29, 2016 2.460 2.460 2.390 2.390 500 +0.00(+0.00%)
Sep 28, 2016 2.480 2.480 2.390 2.390 745 +0.01(+0.42%)
Sep 27, 2016 2.500 2.500 2.380 2.380 660 -0.12(-4.80%)
Sep 26, 2016 2.290 2.500 2.290 2.500 2,002 +0.21(+9.17%)
Sep 23, 2016 2.312 2.550 2.290 2.290 123,422 -0.13(-5.37%)
Sep 22, 2016 2.460 2.470 2.420 2.420 1,290 -0.05(-2.02%)
Sep 20, 2016 2.380 2.470 2.470 2.470 21 +0.08(+3.35%)
Sep 19, 2016 2.360 2.510 2.330 2.390 7,532 +0.07(+3.02%)
Sep 16, 2016 2.560 2.620 2.290 2.320 28,327 -0.23(-9.02%)
Sep 15, 2016 2.650 2.650 2.440 2.550 8,646 +0.00(+0.00%)
Sep 14, 2016 2.650 2.660 2.500 2.550 10,580 +0.01(+0.39%)
Sep 13, 2016 2.550 2.630 2.510 2.540 10,089 -0.01(-0.39%)
Sep 12, 2016 2.450 2.650 2.270 2.550 19,147 +0.00(+0.00%)
Sep 09, 2016 2.570 2.600 2.400 2.550 6,326 +0.00(+0.00%)
Sep 08, 2016 2.610 2.650 2.380 2.550 17,128 +0.06(+2.41%)
Sep 07, 2016 2.450 2.650 2.450 2.490 20,454 -0.12(-4.60%)
Sep 06, 2016 2.440 2.650 2.420 2.610 18,003 +0.26(+11.06%)
Sep 02, 2016 2.420 2.350 2.350 2.350 600 +0.06(+2.62%)
Sep 01, 2016 2.360 2.510 2.280 2.290 9,115 -0.21(-8.40%)
Aug 31, 2016 2.390 2.500 2.390 2.500 1,040 +0.08(+3.31%)
Aug 30, 2016 2.479 2.479 2.420 2.420 760 -0.10(-3.97%)
Aug 29, 2016 2.550 2.560 2.510 2.520 9,527 +0.07(+2.86%)
Aug 25, 2016 2.450 2.450 2.450 2.450 78 -0.06(-2.39%)
Aug 23, 2016 2.570 2.510 2.510 2.510 15 +0.07(+2.87%)
Aug 22, 2016 2.530 2.780 2.380 2.440 11,180 +0.04(+1.67%)
Aug 19, 2016 2.500 2.520 2.376 2.400 7,721 +0.06(+2.56%)
Aug 18, 2016 2.470 2.748 2.340 2.340 12,918 -0.13(-5.26%)
Aug 17, 2016 2.500 2.500 2.310 2.470 8,637 +0.03(+1.23%)
Aug 16, 2016 2.500 2.700 2.250 2.440 84,561 -0.26(-9.63%)
Aug 15, 2016 2.740 2.810 2.540 2.700 12,291 -0.04(-1.46%)
Aug 12, 2016 2.630 2.840 2.610 2.740 7,315 +0.12(+4.58%)
Aug 11, 2016 2.620 2.630 2.600 2.620 11,500 +0.00(+0.00%)
Aug 09, 2016 2.590 2.620 2.620 2.620 5 +0.04(+1.55%)
Aug 08, 2016 2.580 2.580 2.580 2.580 490 +0.03(+1.18%)
Aug 05, 2016 2.460 2.630 2.450 2.550 9,083 -0.06(-2.30%)
Aug 04, 2016 2.500 2.610 2.480 2.610 14,000 +0.04(+1.55%)
Aug 03, 2016 2.502 2.570 2.400 2.570 53,742 +0.01(+0.39%)
Aug 02, 2016 2.560 2.590 2.410 2.560 35,839 -0.03(-1.16%)
Aug 01, 2016 2.590 2.590 2.590 2.590 168 +0.02(+0.78%)
Jul 28, 2016 2.510 2.570 2.570 2.570 1,400 +0.07(+2.80%)
Jul 27, 2016 2.600 2.600 2.500 2.500 315 +0.09(+3.73%)
Jul 26, 2016 2.440 2.550 2.403 2.410 2,680 -0.09(-3.60%)
Jul 25, 2016 2.550 2.570 2.410 2.500 2,708 -0.06(-2.31%)
Jul 22, 2016 2.580 2.580 2.441 2.559 2,700 -0.04(-1.57%)
Jul 21, 2016 2.590 2.600 2.590 2.600 1,240 -0.00(-0.00%)
Jul 20, 2016 2.461 2.600 2.461 2.600 657 +0.00(+0.00%)
Jul 18, 2016 2.613 2.600 2.600 2.600 38 -0.04(-1.52%)
Jul 14, 2016 2.510 2.640 2.640 2.640 2,900 -0.01(-0.38%)
Jul 13, 2016 2.770 2.770 2.420 2.650 8,272 +0.09(+3.52%)
Jul 12, 2016 2.490 2.560 2.490 2.560 3,405 -0.09(-3.40%)
Jul 11, 2016 2.470 2.702 2.350 2.650 16,623 -0.08(-2.93%)
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.