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 (%)
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%)
Jul 01, 2020 1.580 1.700 1.510 1.530 128,242 -0.10(-6.13%)
Jun 30, 2020 1.550 1.640 1.550 1.630 28,342 +0.04(+2.52%)
Jun 29, 2020 1.650 1.700 1.580 1.590 81,408 -0.05(-3.05%)
Jun 26, 2020 1.760 1.760 1.510 1.640 112,100 -0.11(-6.29%)
Jun 25, 2020 1.740 1.780 1.700 1.750 30,677 +0.01(+0.57%)
Jun 24, 2020 1.890 1.890 1.710 1.740 72,240 -0.16(-8.42%)
Jun 23, 2020 1.865 1.930 1.780 1.900 62,589 +0.07(+3.83%)
Jun 22, 2020 1.890 1.895 1.770 1.830 73,524 -0.06(-3.17%)
Jun 19, 2020 2.020 2.020 1.830 1.890 59,800 -0.10(-5.03%)
Jun 18, 2020 2.040 2.055 1.951 1.990 32,915 -0.04(-1.97%)
Jun 17, 2020 2.130 2.130 1.990 2.030 24,378 -0.10(-4.69%)
Jun 16, 2020 2.200 2.300 2.070 2.130 39,095 +0.14(+7.04%)
Jun 15, 2020 1.980 2.100 1.915 1.990 84,325 -0.06(-2.93%)
Jun 12, 2020 1.970 2.370 1.935 2.050 98,700 +0.27(+15.17%)
Jun 11, 2020 2.060 2.160 1.770 1.780 198,016 -0.43(-19.46%)
Jun 10, 2020 2.430 2.470 2.199 2.210 66,672 -0.26(-10.53%)
Jun 09, 2020 2.400 2.480 2.210 2.470 97,766 +0.08(+3.35%)
Jun 08, 2020 2.180 2.400 2.150 2.390 120,416 +0.30(+14.35%)
Jun 05, 2020 2.330 2.440 2.020 2.090 195,700 -0.19(-8.33%)
Jun 04, 2020 2.040 2.385 2.040 2.280 132,728 +0.28(+14.00%)
Jun 03, 2020 1.910 2.250 1.900 2.000 123,372 +0.12(+6.38%)
Jun 02, 2020 1.910 1.980 1.849 1.880 43,731 -0.05(-2.59%)
Jun 01, 2020 1.790 2.030 1.660 1.930 77,004 +0.09(+5.18%)
May 29, 2020 1.940 1.940 1.770 1.835 79,900 +0.02(+1.38%)
May 28, 2020 1.810 2.120 1.730 1.810 198,577 +0.04(+2.26%)
May 27, 2020 1.620 1.800 1.620 1.770 137,295 +0.19(+12.03%)
May 26, 2020 1.580 1.670 1.501 1.580 119,150 +0.06(+3.95%)
May 22, 2020 1.560 1.620 1.470 1.520 46,700 -0.02(-1.30%)
May 21, 2020 1.490 1.600 1.420 1.540 53,756 +0.05(+3.36%)
May 20, 2020 1.520 1.552 1.417 1.490 65,912 -0.01(-0.67%)
May 19, 2020 1.460 1.600 1.460 1.500 81,777 +0.05(+3.45%)
May 18, 2020 1.410 1.553 1.410 1.450 117,212 +0.10(+7.41%)
May 15, 2020 1.360 1.500 1.300 1.350 54,500 -0.05(-3.57%)
May 14, 2020 1.340 1.555 1.260 1.400 131,568 +0.02(+1.45%)
May 13, 2020 1.420 1.500 1.250 1.380 215,583 -0.07(-4.83%)
May 12, 2020 1.500 1.610 1.440 1.450 386,638 -0.07(-4.61%)
May 11, 2020 1.580 1.610 1.450 1.520 163,511 -0.02(-1.30%)
May 08, 2020 1.530 1.650 1.480 1.540 136,700 +0.06(+4.05%)
May 07, 2020 1.520 1.590 1.452 1.480 135,150 +0.01(+1.01%)
May 06, 2020 1.520 1.590 1.428 1.465 65,707 -0.04(-2.97%)
May 05, 2020 1.570 1.650 1.500 1.510 121,863 -0.05(-3.21%)
May 04, 2020 1.620 1.660 1.550 1.560 93,368 -0.10(-6.02%)
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.