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 (%)
Feb 29, 2016 2.570 2.640 2.510 2.510 26,147 -0.22(-8.06%)
Feb 26, 2016 2.550 2.760 2.550 2.730 16,382 +0.16(+6.23%)
Feb 25, 2016 2.560 2.670 2.550 2.570 9,321 -0.07(-2.65%)
Feb 24, 2016 2.650 2.690 2.590 2.640 6,530 -0.03(-1.30%)
Feb 23, 2016 2.700 2.770 2.600 2.675 2,212 +0.01(+0.56%)
Feb 22, 2016 2.710 2.710 2.540 2.660 15,835 -0.04(-1.48%)
Feb 19, 2016 2.790 2.790 2.700 2.700 5,709 -0.09(-3.23%)
Feb 18, 2016 2.880 2.880 2.700 2.790 3,800 +0.10(+3.72%)
Feb 17, 2016 2.614 2.690 2.614 2.690 948 +0.04(+1.51%)
Feb 16, 2016 2.550 2.670 2.550 2.650 3,381 -0.01(-0.38%)
Feb 12, 2016 2.891 2.660 2.660 2.660 4,000 +0.06(+2.31%)
Feb 11, 2016 2.713 2.940 2.560 2.600 4,377 -0.12(-4.41%)
Feb 10, 2016 2.980 2.980 2.700 2.720 3,855 +0.05(+1.80%)
Feb 09, 2016 2.600 2.680 2.450 2.672 30,804 +0.07(+2.77%)
Feb 08, 2016 2.560 2.600 2.560 2.600 670 -0.03(-1.14%)
Feb 05, 2016 2.610 2.650 2.540 2.630 5,917 -0.07(-2.59%)
Feb 04, 2016 2.600 2.700 2.580 2.700 5,739 +0.05(+1.84%)
Feb 03, 2016 2.750 2.750 2.330 2.651 23,571 -0.13(-4.61%)
Feb 02, 2016 2.820 2.820 2.530 2.779 14,593 -0.07(-2.35%)
Feb 01, 2016 2.911 3.000 2.830 2.846 13,152 -0.05(-1.86%)
Jan 29, 2016 2.910 3.000 2.900 2.900 8,133 -0.08(-2.80%)
Jan 28, 2016 3.030 3.030 2.940 2.984 1,887 +0.04(+1.48%)
Jan 27, 2016 2.910 3.000 2.910 2.940 6,321 -0.01(-0.34%)
Jan 26, 2016 2.950 2.950 2.950 2.950 154 +0.04(+1.37%)
Jan 25, 2016 2.950 2.980 2.910 2.910 2,327 -0.05(-1.69%)
Jan 22, 2016 2.960 2.960 2.960 2.960 104 -0.01(-0.34%)
Jan 21, 2016 2.980 3.000 2.820 2.970 6,406 +0.03(+1.02%)
Jan 20, 2016 2.893 2.946 2.780 2.940 8,771 +0.14(+5.00%)
Jan 19, 2016 2.900 2.900 2.750 2.800 6,431 +0.06(+2.19%)
Jan 15, 2016 3.000 2.740 2.740 2.740 47,900 -0.44(-13.84%)
Jan 14, 2016 3.140 3.190 3.011 3.180 1,989 +0.18(+6.00%)
Jan 13, 2016 2.960 3.110 2.880 3.000 61,281 -0.02(-0.66%)
Jan 12, 2016 3.170 3.190 3.020 3.020 3,236 -0.17(-5.33%)
Jan 11, 2016 3.160 3.190 3.101 3.190 2,769 +0.13(+4.25%)
Jan 08, 2016 2.710 3.200 2.670 3.060 53,722 +0.09(+3.03%)
Jan 07, 2016 3.000 3.000 2.960 2.970 6,900 -0.03(-1.00%)
Jan 06, 2016 2.840 3.000 2.700 3.000 6,710 +0.01(+0.33%)
Jan 05, 2016 2.960 3.000 2.960 2.990 1,500 +0.03(+1.01%)
Jan 04, 2016 2.740 2.970 2.570 2.960 8,966 -0.01(-0.34%)
Dec 31, 2015 2.960 2.970 2.970 2.970 16,900 -0.03(-1.00%)
Dec 30, 2015 2.960 3.400 2.960 3.000 19,355 +0.09(+3.09%)
Dec 29, 2015 2.430 2.990 2.420 2.910 48,802 +0.18(+6.59%)
Dec 28, 2015 2.760 2.770 2.730 2.730 5,718 +0.00(+0.00%)
Dec 24, 2015 2.510 2.730 2.730 2.730 19,100 +0.02(+0.74%)
Dec 23, 2015 2.720 2.745 2.640 2.710 18,352 -0.03(-1.09%)
Dec 22, 2015 2.700 2.750 2.300 2.740 55,844 +0.05(+1.86%)
Dec 21, 2015 2.840 2.870 2.510 2.690 39,418 -0.18(-6.27%)
Dec 18, 2015 2.660 2.870 2.610 2.870 10,032 +0.14(+5.13%)
Dec 17, 2015 2.760 2.880 2.500 2.730 45,698 -0.07(-2.50%)
Dec 16, 2015 3.020 3.150 2.760 2.800 12,637 +0.05(+1.82%)
Dec 15, 2015 3.050 3.200 2.750 2.750 24,642 -0.20(-6.78%)
Dec 14, 2015 3.170 3.170 2.830 2.950 16,343 -0.05(-1.67%)
Dec 11, 2015 3.100 3.230 2.760 3.000 46,961 +0.14(+4.90%)
Dec 10, 2015 3.150 3.150 2.800 2.860 11,480 -0.12(-4.03%)
Dec 09, 2015 3.099 3.100 2.780 2.980 55,603 +0.23(+8.36%)
Dec 08, 2015 2.750 2.750 2.750 2.750 1,208 +0.00(+0.00%)
Dec 07, 2015 3.380 3.380 2.500 2.750 57,110 -0.15(-5.17%)
Dec 04, 2015 2.660 3.410 2.660 2.900 7,209 +0.01(+0.22%)
Dec 03, 2015 2.894 2.894 2.894 2.894 100 +0.21(+7.97%)
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.