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

The One Group (NQ: STKS )

5.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2020 1.780 1.938 1.540 1.820 144,025 +0.06(+3.41%)
Apr 29, 2020 1.440 1.980 1.440 1.760 398,509 +0.36(+25.71%)
Apr 28, 2020 1.430 1.450 1.359 1.400 168,120 +0.01(+0.72%)
Apr 27, 2020 1.400 1.460 1.360 1.390 133,569 -0.01(-0.71%)
Apr 24, 2020 1.430 1.460 1.320 1.400 49,800 +0.00(+0.00%)
Apr 23, 2020 1.430 1.459 1.400 1.400 80,240 +0.00(+0.00%)
Apr 22, 2020 1.430 1.490 1.370 1.400 51,018 -0.03(-2.10%)
Apr 21, 2020 1.420 1.470 1.320 1.430 34,645 +0.02(+1.42%)
Apr 20, 2020 1.470 1.470 1.320 1.410 124,391 -0.05(-3.42%)
Apr 17, 2020 1.400 1.470 1.360 1.460 146,200 +0.16(+12.31%)
Apr 16, 2020 1.380 1.420 1.220 1.300 63,670 -0.05(-3.70%)
Apr 15, 2020 1.350 1.400 1.250 1.350 189,603 +0.05(+3.85%)
Apr 14, 2020 1.320 1.330 1.250 1.300 135,948 +0.05(+4.00%)
Apr 13, 2020 1.410 1.430 1.150 1.250 183,478 -0.11(-8.09%)
Apr 09, 2020 1.410 1.470 1.330 1.360 223,900 +0.10(+7.94%)
Apr 08, 2020 1.320 1.443 1.200 1.260 527,827 -0.01(-0.79%)
Apr 07, 2020 1.430 1.710 1.230 1.270 156,646 +0.02(+1.60%)
Apr 06, 2020 1.070 1.440 1.000 1.250 179,878 +0.19(+17.92%)
Apr 03, 2020 1.000 1.094 1.000 1.060 100,000 +0.04(+3.92%)
Apr 02, 2020 1.160 1.180 1.020 1.020 77,429 -0.12(-10.53%)
Apr 01, 2020 1.180 1.246 1.100 1.140 147,114 -0.15(-11.63%)
Mar 31, 2020 1.210 1.340 1.200 1.290 241,951 +0.04(+3.20%)
Mar 30, 2020 1.580 1.600 0.9900 1.250 488,618 -0.44(-26.04%)
Mar 27, 2020 1.700 2.477 1.570 1.690 422,800 +0.24(+16.55%)
Mar 26, 2020 1.460 1.580 1.420 1.450 200,740 +0.13(+9.85%)
Mar 25, 2020 1.280 1.560 1.210 1.320 212,047 +0.13(+10.92%)
Mar 24, 2020 0.9000 1.230 0.8900 1.190 200,051 +0.32(+36.78%)
Mar 23, 2020 1.130 1.130 0.7300 0.8700 433,912 -0.36(-29.18%)
Mar 20, 2020 1.390 1.460 1.205 1.228 352,100 -0.17(-12.26%)
Mar 19, 2020 1.190 1.750 1.190 1.400 510,256 +0.21(+17.65%)
Mar 18, 2020 1.400 1.430 1.080 1.190 215,876 -0.17(-12.50%)
Mar 17, 2020 1.460 1.553 1.175 1.360 72,235 -0.10(-6.85%)
Mar 16, 2020 1.750 1.750 1.250 1.460 163,275 -0.44(-23.16%)
Mar 13, 2020 1.990 2.130 1.850 1.900 121,000 -0.06(-3.06%)
Mar 12, 2020 1.730 1.980 1.560 1.960 101,849 -0.11(-5.31%)
Mar 11, 2020 2.200 2.246 2.030 2.070 420,172 -0.22(-9.60%)
Mar 10, 2020 2.400 2.606 2.130 2.290 183,099 +0.01(+0.43%)
Mar 09, 2020 2.520 2.538 2.120 2.280 327,878 -0.57(-20.00%)
Mar 06, 2020 2.900 3.000 2.830 2.850 69,300 -0.12(-4.04%)
Mar 05, 2020 3.230 3.300 2.810 2.970 70,098 -0.27(-8.33%)
Mar 04, 2020 3.310 3.330 3.220 3.240 39,963 -0.06(-1.82%)
Mar 03, 2020 3.540 3.566 3.270 3.300 176,125 -0.21(-5.98%)
Mar 02, 2020 3.700 3.880 3.320 3.510 111,631 -0.14(-3.84%)
Feb 28, 2020 3.560 3.840 3.350 3.650 149,300 -0.08(-2.14%)
Feb 27, 2020 4.110 4.150 3.600 3.730 366,490 -0.44(-10.55%)
Feb 26, 2020 4.213 4.286 4.170 4.170 165,064 -0.08(-1.88%)
Feb 25, 2020 4.360 4.446 4.250 4.250 223,150 -0.01(-0.23%)
Feb 24, 2020 4.520 4.520 4.200 4.260 78,804 -0.29(-6.37%)
Feb 21, 2020 4.550 4.680 4.510 4.550 49,900 -0.02(-0.44%)
Feb 20, 2020 4.600 4.600 4.540 4.570 32,003 -0.02(-0.44%)
Feb 19, 2020 4.450 4.672 4.440 4.590 61,686 +0.13(+2.91%)
Feb 18, 2020 4.370 4.470 4.110 4.460 33,780 -0.01(-0.22%)
Feb 14, 2020 4.470 4.550 4.460 4.470 38,100 -0.03(-0.67%)
Feb 13, 2020 4.500 4.550 4.440 4.500 19,473 -0.01(-0.22%)
Feb 12, 2020 4.379 4.550 4.282 4.510 67,562 +0.10(+2.27%)
Feb 11, 2020 4.390 4.480 4.390 4.410 48,319 -0.04(-0.90%)
Feb 10, 2020 4.350 4.550 4.200 4.450 6,972 +0.13(+3.01%)
Feb 07, 2020 4.580 4.580 4.279 4.320 12,700 -0.27(-5.88%)
Feb 06, 2020 4.231 4.590 4.231 4.590 38,037 +0.29(+6.74%)
Feb 05, 2020 4.300 4.300 4.170 4.300 50,321 +0.00(+0.00%)
Feb 04, 2020 4.300 4.310 4.270 4.300 19,196 +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.