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, 2019 2.660 2.850 2.660 2.800 53,084 +0.20(+7.69%)
Sep 27, 2019 2.810 2.830 2.600 2.600 49,200 -0.21(-7.47%)
Sep 26, 2019 2.810 2.810 2.687 2.810 16,999 +0.02(+0.72%)
Sep 25, 2019 2.770 2.850 2.770 2.790 10,176 +0.02(+0.72%)
Sep 24, 2019 2.850 2.860 2.710 2.770 9,596 -0.10(-3.48%)
Sep 23, 2019 2.731 2.880 2.731 2.870 12,870 +0.07(+2.50%)
Sep 20, 2019 2.663 2.800 2.663 2.800 26,300 +0.04(+1.45%)
Sep 19, 2019 2.700 2.800 2.630 2.760 53,383 +0.04(+1.47%)
Sep 18, 2019 2.841 2.841 2.700 2.720 51,060 -0.07(-2.51%)
Sep 17, 2019 2.860 2.910 2.670 2.790 34,323 +0.02(+0.72%)
Sep 16, 2019 2.810 2.924 2.770 2.770 39,830 -0.15(-5.14%)
Sep 13, 2019 2.820 2.950 2.780 2.920 77,700 +0.11(+3.91%)
Sep 12, 2019 2.850 2.870 2.780 2.810 46,282 -0.06(-2.10%)
Sep 11, 2019 2.750 2.875 2.750 2.870 62,944 +0.08(+2.88%)
Sep 10, 2019 2.780 2.810 2.760 2.790 11,416 -0.02(-0.71%)
Sep 09, 2019 2.852 2.852 2.800 2.810 7,651 -0.06(-2.09%)
Sep 06, 2019 2.790 2.870 2.790 2.870 51,400 +0.18(+6.69%)
Sep 05, 2019 2.907 2.907 2.670 2.690 67,318 -0.23(-7.88%)
Sep 04, 2019 2.920 2.920 2.710 2.920 51,564 -0.07(-2.34%)
Sep 03, 2019 3.090 3.130 2.980 2.990 72,357 -0.08(-2.61%)
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%)
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.