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, 2020 2.020 2.090 1.980 2.000 14,610 -0.04(-1.96%)
Sep 29, 2020 2.070 2.110 2.030 2.040 23,634 -0.02(-0.97%)
Sep 28, 2020 1.970 2.190 1.930 2.060 31,696 +0.12(+6.19%)
Sep 25, 2020 1.880 1.990 1.880 1.940 12,100 +0.02(+1.31%)
Sep 24, 2020 1.880 1.965 1.850 1.915 99,144 +0.03(+1.32%)
Sep 23, 2020 1.970 2.040 1.890 1.890 69,840 -0.08(-4.19%)
Sep 22, 2020 2.047 2.047 1.950 1.973 24,672 -0.08(-3.77%)
Sep 21, 2020 2.130 2.140 1.970 2.050 54,652 -0.05(-2.38%)
Sep 18, 2020 2.220 2.240 2.100 2.100 29,600 -0.13(-5.83%)
Sep 17, 2020 2.215 2.250 2.110 2.230 45,394 -0.03(-1.33%)
Sep 16, 2020 2.260 2.350 2.200 2.260 82,975 -0.01(-0.44%)
Sep 15, 2020 2.200 2.350 2.121 2.270 232,764 +0.09(+4.13%)
Sep 14, 2020 2.100 2.200 2.060 2.180 150,608 +0.18(+9.00%)
Sep 11, 2020 1.950 2.090 1.900 2.000 523,800 +0.07(+3.63%)
Sep 10, 2020 2.010 2.022 1.910 1.930 61,597 -0.08(-3.98%)
Sep 09, 2020 1.890 2.100 1.840 2.010 276,727 +0.12(+6.35%)
Sep 08, 2020 1.860 1.920 1.820 1.890 122,856 +0.00(+0.00%)
Sep 04, 2020 1.890 1.900 1.880 1.890 75,900 +0.00(+0.00%)
Sep 03, 2020 1.870 1.910 1.860 1.890 87,498 +0.04(+2.16%)
Sep 02, 2020 1.910 1.949 1.840 1.850 72,230 -0.05(-2.63%)
Sep 01, 2020 1.890 1.910 1.880 1.900 35,664 +0.01(+0.53%)
Aug 31, 2020 1.870 1.900 1.870 1.890 35,639 -0.02(-1.05%)
Aug 28, 2020 1.880 1.930 1.880 1.910 79,500 +0.02(+1.06%)
Aug 27, 2020 1.920 1.920 1.810 1.890 58,395 +0.00(+0.00%)
Aug 26, 2020 1.850 1.900 1.840 1.890 57,835 -0.01(-0.53%)
Aug 25, 2020 1.860 1.920 1.840 1.900 115,825 +0.02(+1.06%)
Aug 24, 2020 1.930 2.150 1.860 1.880 800,068 -0.05(-2.59%)
Aug 21, 2020 2.020 2.060 1.900 1.930 118,900 -0.12(-5.85%)
Aug 20, 2020 1.930 2.100 1.810 2.050 77,716 +0.06(+3.02%)
Aug 19, 2020 2.000 2.040 1.840 1.990 190,238 -0.03(-1.73%)
Aug 18, 2020 2.000 2.140 1.950 2.025 173,459 +0.02(+1.25%)
Aug 17, 2020 1.760 2.090 1.750 2.000 188,460 -0.08(-3.85%)
Aug 14, 2020 2.200 2.310 1.830 2.080 149,300 -0.19(-8.37%)
Aug 13, 2020 2.150 2.290 1.910 2.270 345,405 +0.36(+18.85%)
Aug 12, 2020 1.650 1.950 1.650 1.910 162,219 +0.19(+11.05%)
Aug 11, 2020 1.550 1.950 1.500 1.720 536,149 +0.21(+13.91%)
Aug 10, 2020 1.390 1.540 1.370 1.510 104,069 +0.12(+8.63%)
Aug 07, 2020 1.380 1.400 1.330 1.390 15,100 +0.01(+0.72%)
Aug 06, 2020 1.320 1.400 1.320 1.380 57,069 -0.01(-0.72%)
Aug 05, 2020 1.370 1.400 1.310 1.390 34,037 +0.05(+3.73%)
Aug 04, 2020 1.310 1.360 1.310 1.340 21,696 -0.01(-0.74%)
Aug 03, 2020 1.360 1.360 1.270 1.350 36,334 +0.01(+0.75%)
Jul 31, 2020 1.350 1.380 1.340 1.340 29,100 -0.01(-0.74%)
Jul 30, 2020 1.380 1.420 1.330 1.350 65,405 -0.06(-4.26%)
Jul 29, 2020 1.330 1.420 1.320 1.410 34,181 +0.07(+5.22%)
Jul 28, 2020 1.360 1.380 1.330 1.340 44,947 -0.03(-2.19%)
Jul 27, 2020 1.440 1.490 1.250 1.370 130,582 -0.06(-4.20%)
Jul 24, 2020 1.440 1.440 1.410 1.430 22,700 +0.01(+0.70%)
Jul 23, 2020 1.420 1.455 1.400 1.420 30,629 -0.06(-4.05%)
Jul 22, 2020 1.410 1.530 1.410 1.480 26,078 +0.03(+2.07%)
Jul 21, 2020 1.440 1.540 1.400 1.450 42,075 +0.03(+2.11%)
Jul 20, 2020 1.490 1.490 1.410 1.420 34,491 -0.04(-2.74%)
Jul 17, 2020 1.440 1.500 1.351 1.460 80,700 +0.05(+3.55%)
Jul 16, 2020 1.450 1.500 1.380 1.410 51,925 -0.03(-2.08%)
Jul 15, 2020 1.350 1.490 1.350 1.440 54,971 +0.13(+9.92%)
Jul 14, 2020 1.350 1.350 1.310 1.310 33,557 -0.02(-1.50%)
Jul 13, 2020 1.370 1.420 1.330 1.330 45,733 -0.04(-2.92%)
Jul 10, 2020 1.350 1.380 1.291 1.370 36,900 -0.01(-0.72%)
Jul 09, 2020 1.450 1.450 1.280 1.380 96,369 -0.07(-4.83%)
Jul 08, 2020 1.440 1.520 1.400 1.450 75,010 -0.02(-1.36%)
Jul 07, 2020 1.530 1.530 1.400 1.470 83,969 -0.06(-3.92%)
Jul 06, 2020 1.590 1.590 1.370 1.530 136,542 +0.00(+0.00%)
Jul 02, 2020 1.640 1.645 1.500 1.530 82,400 +0.00(+0.00%)
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.