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

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 2.246 2.280 2.200 2.220 41,953 -0.02(-0.89%)
Jan 30, 2018 2.240 2.240 2.240 2.240 1,116 +0.00(+0.00%)
Jan 29, 2018 2.260 2.260 2.220 2.240 10,144 -0.01(-0.44%)
Jan 26, 2018 2.220 2.250 2.220 2.250 27,698 -0.03(-1.32%)
Jan 25, 2018 2.225 2.300 2.225 2.280 11,265 +0.02(+0.88%)
Jan 24, 2018 2.239 2.371 2.239 2.260 28,414 +0.05(+2.26%)
Jan 23, 2018 2.260 2.290 2.190 2.210 213,587 -0.10(-4.33%)
Jan 22, 2018 2.272 2.310 2.272 2.310 11,506 -0.01(-0.43%)
Jan 19, 2018 2.200 2.340 2.200 2.320 235,626 +0.10(+4.50%)
Jan 18, 2018 2.247 2.330 2.210 2.220 73,491 -0.02(-0.99%)
Jan 17, 2018 2.308 2.308 2.230 2.242 17,481 -0.11(-4.59%)
Jan 16, 2018 2.320 2.350 2.320 2.350 6,798 +0.01(+0.43%)
Jan 12, 2018 2.340 2.340 2.340 0 +0.01(+0.43%)
Jan 11, 2018 2.370 2.370 2.290 2.330 109,512 -0.01(-0.43%)
Jan 10, 2018 2.352 2.352 2.340 2.340 1,306 -0.02(-0.85%)
Jan 09, 2018 2.370 2.390 2.340 2.360 60,152 -0.00(-0.14%)
Jan 08, 2018 2.300 2.410 2.295 2.363 494,327 +0.06(+2.75%)
Jan 05, 2018 2.367 2.375 2.279 2.300 64,365 -0.06(-2.54%)
Jan 04, 2018 2.410 2.450 2.293 2.360 28,142 -0.09(-3.67%)
Jan 03, 2018 2.340 2.500 2.340 2.450 87,209 +0.08(+3.38%)
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.