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 (%)
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%)
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.