Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.165 -0.125 (-2.36%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 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 (%)
Dec 31, 2018 2.880 3.100 2.880 3.070 11,200 +0.25(+8.87%)
Dec 28, 2018 2.660 2.820 2.660 2.820 2,400 +0.16(+6.02%)
Dec 27, 2018 2.350 2.810 2.350 2.660 6,290 +0.31(+13.19%)
Dec 26, 2018 2.510 2.653 2.350 2.350 2,018 -0.26(-9.96%)
Dec 24, 2018 2.360 2.610 2.360 2.610 9,700 +0.26(+11.06%)
Dec 21, 2018 2.450 2.450 2.350 2.350 20,200 -0.08(-3.29%)
Dec 20, 2018 2.400 2.470 2.400 2.430 44,481 +0.03(+1.25%)
Dec 19, 2018 2.390 2.412 2.390 2.400 5,360 +0.00(+0.00%)
Dec 18, 2018 2.400 2.460 2.400 2.400 2,401 -0.07(-2.83%)
Dec 17, 2018 2.400 2.470 2.360 2.470 2,334 +0.12(+5.11%)
Dec 14, 2018 2.430 2.435 2.350 2.350 5,400 -0.10(-4.08%)
Dec 13, 2018 2.390 2.460 2.390 2.450 4,039 +0.08(+3.38%)
Dec 12, 2018 2.370 2.510 2.370 2.370 2,345 +0.00(+0.00%)
Dec 11, 2018 2.390 2.440 2.360 2.370 5,944 +0.02(+0.85%)
Dec 10, 2018 2.750 2.750 1.870 2.350 120,652 -0.26(-9.96%)
Dec 07, 2018 2.860 2.920 2.600 2.610 27,600 -0.21(-7.45%)
Dec 06, 2018 2.820 3.040 2.820 2.820 35,714 +0.02(+0.71%)
Dec 04, 2018 2.950 3.190 2.800 2.800 8,000 -0.17(-5.72%)
Dec 03, 2018 2.850 3.119 2.850 2.970 4,558 +0.02(+0.68%)
Nov 30, 2018 3.150 3.430 2.935 2.950 14,400 -0.20(-6.35%)
Nov 29, 2018 2.930 3.240 2.910 3.150 7,576 +0.27(+9.38%)
Nov 28, 2018 2.870 3.030 2.870 2.880 2,754 +0.07(+2.49%)
Nov 27, 2018 3.040 3.040 2.784 2.810 2,500 -0.10(-3.44%)
Nov 26, 2018 2.840 3.150 2.760 2.910 34,499 +0.06(+2.11%)
Nov 23, 2018 3.000 3.000 2.810 2.850 3,600 -0.15(-5.00%)
Nov 21, 2018 3.000 3.000 3.000 0 +0.09(+3.09%)
Nov 20, 2018 2.940 3.370 2.800 2.910 25,108 +0.10(+3.56%)
Nov 19, 2018 2.990 2.990 2.770 2.810 9,962 -0.14(-4.75%)
Nov 16, 2018 3.068 3.105 2.950 2.950 7,700 -0.24(-7.52%)
Nov 15, 2018 3.305 3.305 2.990 3.190 4,515 -0.01(-0.31%)
Nov 14, 2018 3.420 3.420 3.200 3.200 466 +0.23(+7.74%)
Nov 13, 2018 3.400 3.400 2.960 2.970 22,990 -0.13(-4.19%)
Nov 12, 2018 3.120 3.130 3.100 3.100 3,956 +0.10(+3.33%)
Nov 09, 2018 3.080 3.130 3.000 3.000 3,500 +0.01(+0.33%)
Nov 08, 2018 2.940 3.090 2.900 2.990 4,377 +0.07(+2.40%)
Nov 07, 2018 3.140 3.266 2.920 2.920 46,574 -0.16(-5.19%)
Nov 06, 2018 3.060 3.080 3.025 3.080 1,229 +0.03(+0.98%)
Nov 05, 2018 3.000 3.410 2.990 3.050 21,218 +0.08(+2.69%)
Nov 02, 2018 3.120 3.450 2.970 2.970 32,900 -0.17(-5.41%)
Nov 01, 2018 3.130 3.180 3.130 3.140 8,188 -0.03(-0.95%)
Oct 31, 2018 2.930 3.170 2.920 3.170 26,489 +0.21(+7.09%)
Oct 30, 2018 3.125 3.125 2.960 2.960 4,309 -0.19(-6.03%)
Oct 29, 2018 3.100 3.150 2.975 3.150 1,350 +0.05(+1.61%)
Oct 26, 2018 3.100 3.170 2.790 3.100 19,600 +0.00(+0.00%)
Oct 25, 2018 3.080 3.220 3.080 3.100 8,174 +0.01(+0.32%)
Oct 24, 2018 3.220 3.250 3.050 3.090 24,726 -0.16(-4.92%)
Oct 23, 2018 3.150 3.255 3.150 3.250 14,603 +0.02(+0.62%)
Oct 22, 2018 3.200 3.235 3.194 3.230 27,816 -0.06(-1.82%)
Oct 19, 2018 3.380 3.380 3.260 3.290 3,400 -0.11(-3.24%)
Oct 18, 2018 3.370 3.400 3.250 3.400 7,579 +0.00(+0.00%)
Oct 17, 2018 3.330 3.400 3.200 3.400 7,815 +0.06(+1.80%)
Oct 16, 2018 3.310 3.370 3.280 3.340 18,681 +0.02(+0.75%)
Oct 15, 2018 3.450 3.458 3.170 3.315 22,070 -0.17(-4.74%)
Oct 12, 2018 3.440 3.500 3.440 3.480 5,200 +0.02(+0.58%)
Oct 11, 2018 3.519 3.522 3.450 3.460 6,191 -0.14(-3.89%)
Oct 10, 2018 3.650 3.660 3.600 3.600 10,101 -0.03(-0.83%)
Oct 09, 2018 3.590 3.680 3.590 3.630 39,802 +0.08(+2.25%)
Oct 08, 2018 3.600 3.635 3.540 3.550 26,735 -0.02(-0.56%)
Oct 05, 2018 3.572 3.645 3.550 3.570 8,600 +0.04(+1.13%)
Oct 04, 2018 3.400 3.540 3.400 3.530 6,958 +0.13(+3.82%)
Oct 03, 2018 3.480 3.510 3.400 3.400 16,017 -0.05(-1.45%)
Oct 02, 2018 3.530 3.580 3.400 3.450 8,795 -0.11(-3.09%)
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.