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 (%)
Nov 30, 2016 2.885 2.900 2.845 2.890 72,574 +0.09(+3.21%)
Nov 29, 2016 2.870 3.010 2.760 2.800 47,461 -0.05(-1.75%)
Nov 28, 2016 2.850 3.040 2.736 2.850 224,657 +0.16(+5.95%)
Nov 25, 2016 2.510 2.750 2.480 2.690 81,326 +0.18(+7.17%)
Nov 23, 2016 2.510 2.510 2.510 0 -0.36(-12.54%)
Nov 22, 2016 2.620 2.870 2.606 2.870 219,029 +0.27(+10.44%)
Nov 21, 2016 2.650 2.880 2.451 2.599 457,957 +0.31(+13.48%)
Nov 18, 2016 2.460 2.570 2.290 2.290 74,392 -0.13(-5.37%)
Nov 17, 2016 2.350 3.430 2.350 2.420 106,238 +0.13(+5.68%)
Nov 16, 2016 2.350 2.371 2.250 2.290 17,817 -0.07(-2.97%)
Nov 15, 2016 2.400 2.580 2.330 2.360 15,349 +0.05(+2.16%)
Nov 14, 2016 2.300 2.360 2.300 2.310 13,435 -0.01(-0.43%)
Nov 11, 2016 2.350 2.350 2.320 2.320 3,750 -0.01(-0.43%)
Nov 10, 2016 2.322 2.380 2.310 2.330 7,554 -0.07(-2.92%)
Nov 09, 2016 2.320 2.430 2.200 2.400 15,852 +0.02(+0.84%)
Nov 08, 2016 2.400 2.400 2.350 2.380 4,675 +0.03(+1.28%)
Nov 07, 2016 2.300 2.430 2.300 2.350 30,654 -0.06(-2.49%)
Nov 04, 2016 2.320 2.420 2.300 2.410 18,900 -0.01(-0.41%)
Nov 03, 2016 2.290 2.420 2.290 2.420 2,901 -0.00(-0.00%)
Nov 02, 2016 2.235 2.420 2.216 2.420 2,269 +0.00(+0.00%)
Nov 01, 2016 2.416 2.420 2.350 2.420 713 +0.00(+0.00%)
Oct 31, 2016 2.340 2.420 2.340 2.420 1,300 +0.01(+0.41%)
Oct 28, 2016 2.350 2.410 2.350 2.410 2,500 +0.11(+4.71%)
Oct 27, 2016 2.390 2.390 2.300 2.302 9,100 -0.12(-4.89%)
Oct 26, 2016 2.380 2.430 2.300 2.420 14,900 +0.01(+0.41%)
Oct 25, 2016 2.400 2.430 2.340 2.410 18,040 +0.00(+0.00%)
Oct 24, 2016 2.328 2.410 2.328 2.410 2,238 +0.02(+0.84%)
Oct 21, 2016 2.281 2.430 2.281 2.390 17,300 -0.04(-1.65%)
Oct 20, 2016 2.356 2.430 2.320 2.430 7,502 +0.00(+0.00%)
Oct 19, 2016 2.347 2.430 2.340 2.430 3,000 +0.00(+0.00%)
Oct 18, 2016 2.430 2.430 2.430 2.430 602 +0.01(+0.41%)
Oct 17, 2016 2.390 2.420 2.350 2.420 1,963 +0.03(+1.26%)
Oct 14, 2016 2.400 2.427 2.300 2.390 12,839 -0.01(-0.42%)
Oct 13, 2016 2.400 2.400 2.310 2.400 6,046 +0.03(+1.27%)
Oct 12, 2016 2.420 2.420 2.310 2.370 4,424 -0.01(-0.42%)
Oct 11, 2016 2.380 2.380 2.350 2.380 2,131 +0.07(+3.03%)
Oct 10, 2016 2.380 2.380 2.300 2.310 3,091 +0.02(+0.87%)
Oct 07, 2016 2.350 2.350 2.270 2.290 965 -0.01(-0.43%)
Oct 06, 2016 2.350 2.350 2.270 2.300 11,184 -0.05(-2.13%)
Oct 05, 2016 2.420 2.420 2.270 2.350 55,311 +0.04(+1.73%)
Oct 04, 2016 2.450 2.450 2.310 2.310 7,302 -0.15(-6.10%)
Oct 03, 2016 2.552 2.600 2.400 2.460 2,395 -0.04(-1.57%)
Sep 30, 2016 2.460 2.500 2.460 2.499 5,743 +0.11(+4.57%)
Sep 29, 2016 2.460 2.460 2.390 2.390 500 +0.00(+0.00%)
Sep 28, 2016 2.480 2.480 2.390 2.390 745 +0.01(+0.42%)
Sep 27, 2016 2.500 2.500 2.380 2.380 660 -0.12(-4.80%)
Sep 26, 2016 2.290 2.500 2.290 2.500 2,002 +0.21(+9.17%)
Sep 23, 2016 2.312 2.550 2.290 2.290 123,422 -0.13(-5.37%)
Sep 22, 2016 2.460 2.470 2.420 2.420 1,290 -0.05(-2.02%)
Sep 20, 2016 2.380 2.470 2.470 2.470 21 +0.08(+3.35%)
Sep 19, 2016 2.360 2.510 2.330 2.390 7,532 +0.07(+3.02%)
Sep 16, 2016 2.560 2.620 2.290 2.320 28,327 -0.23(-9.02%)
Sep 15, 2016 2.650 2.650 2.440 2.550 8,646 +0.00(+0.00%)
Sep 14, 2016 2.650 2.660 2.500 2.550 10,580 +0.01(+0.39%)
Sep 13, 2016 2.550 2.630 2.510 2.540 10,089 -0.01(-0.39%)
Sep 12, 2016 2.450 2.650 2.270 2.550 19,147 +0.00(+0.00%)
Sep 09, 2016 2.570 2.600 2.400 2.550 6,326 +0.00(+0.00%)
Sep 08, 2016 2.610 2.650 2.380 2.550 17,128 +0.06(+2.41%)
Sep 07, 2016 2.450 2.650 2.450 2.490 20,454 -0.12(-4.60%)
Sep 06, 2016 2.440 2.650 2.420 2.610 18,003 +0.26(+11.06%)
Sep 02, 2016 2.420 2.350 2.350 2.350 600 +0.06(+2.62%)
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.