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

The One Group (NQ: STKS )

5.520 UNCHANGED
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 29, 2019 3.315 3.315 3.240 3.270 2,200 +0.00(+0.00%)
Nov 27, 2019 3.220 3.280 3.220 3.270 9,800 +0.02(+0.62%)
Nov 26, 2019 3.250 3.299 3.230 3.250 14,319 +0.01(+0.31%)
Nov 25, 2019 3.290 3.339 3.240 3.240 53,004 -0.02(-0.61%)
Nov 22, 2019 3.310 3.330 3.240 3.260 41,400 +0.02(+0.62%)
Nov 21, 2019 3.179 3.325 3.150 3.240 26,170 +0.09(+2.86%)
Nov 20, 2019 3.200 3.360 3.150 3.150 36,144 -0.11(-3.37%)
Nov 19, 2019 3.300 3.380 3.260 3.260 29,821 +0.02(+0.62%)
Nov 18, 2019 3.210 3.395 3.210 3.240 14,897 +0.03(+0.93%)
Nov 15, 2019 3.260 3.375 3.210 3.210 11,500 -0.03(-0.93%)
Nov 14, 2019 3.250 3.362 3.220 3.240 61,429 +0.02(+0.62%)
Nov 13, 2019 3.200 3.345 3.200 3.220 32,948 -0.03(-0.92%)
Nov 12, 2019 3.360 3.400 3.250 3.250 56,811 -0.07(-2.11%)
Nov 11, 2019 3.400 3.480 3.320 3.320 75,486 -0.01(-0.30%)
Nov 08, 2019 3.410 3.410 3.235 3.330 68,100 +0.15(+4.72%)
Nov 07, 2019 3.200 3.410 3.180 3.180 225,444 -0.02(-0.63%)
Nov 06, 2019 3.120 3.200 3.070 3.200 38,299 +0.11(+3.56%)
Nov 05, 2019 3.090 3.140 3.020 3.090 35,590 +0.00(+0.00%)
Nov 04, 2019 3.000 3.100 2.960 3.090 69,083 +0.12(+4.04%)
Nov 01, 2019 2.850 3.020 2.830 2.970 148,500 +0.15(+5.32%)
Oct 31, 2019 2.910 2.945 2.801 2.820 74,561 -0.09(-3.09%)
Oct 30, 2019 2.850 2.910 2.850 2.910 15,815 +0.04(+1.39%)
Oct 29, 2019 2.864 2.900 2.835 2.870 16,185 -0.02(-0.69%)
Oct 28, 2019 2.910 2.910 2.760 2.890 21,299 -0.02(-0.69%)
Oct 25, 2019 2.910 2.910 2.860 2.910 1,300 +0.00(+0.00%)
Oct 24, 2019 2.886 2.925 2.841 2.910 15,750 +0.03(+0.87%)
Oct 23, 2019 2.810 2.885 2.810 2.885 3,164 +0.02(+0.87%)
Oct 22, 2019 2.810 2.875 2.810 2.860 2,096 +0.04(+1.42%)
Oct 21, 2019 2.840 2.880 2.810 2.820 13,094 -0.05(-1.74%)
Oct 18, 2019 2.621 2.870 2.621 2.870 50,700 +0.14(+5.13%)
Oct 17, 2019 2.850 2.891 2.730 2.730 39,344 -0.15(-5.21%)
Oct 16, 2019 2.895 2.898 2.860 2.880 2,568 -0.01(-0.35%)
Oct 15, 2019 2.855 2.970 2.855 2.890 12,469 -0.04(-1.37%)
Oct 14, 2019 2.930 2.960 2.850 2.930 12,411 +0.05(+1.74%)
Oct 11, 2019 2.820 2.880 2.750 2.880 34,600 +0.11(+3.97%)
Oct 10, 2019 2.810 2.850 2.750 2.770 12,027 -0.04(-1.42%)
Oct 09, 2019 2.880 2.960 2.810 2.810 32,470 -0.12(-4.10%)
Oct 08, 2019 2.929 2.950 2.874 2.930 11,055 +0.08(+2.81%)
Oct 07, 2019 2.610 3.040 2.610 2.850 77,949 +0.33(+13.10%)
Oct 04, 2019 2.405 2.620 2.405 2.520 13,400 -0.03(-1.18%)
Oct 03, 2019 2.600 2.613 2.400 2.550 56,697 +0.00(+0.00%)
Oct 02, 2019 2.660 2.750 2.550 2.550 38,785 -0.13(-4.85%)
Oct 01, 2019 2.850 2.877 2.645 2.680 55,020 -0.12(-4.29%)
Sep 30, 2019 2.660 2.850 2.660 2.800 53,084 +0.20(+7.69%)
Sep 27, 2019 2.810 2.830 2.600 2.600 49,200 -0.21(-7.47%)
Sep 26, 2019 2.810 2.810 2.687 2.810 16,999 +0.02(+0.72%)
Sep 25, 2019 2.770 2.850 2.770 2.790 10,176 +0.02(+0.72%)
Sep 24, 2019 2.850 2.860 2.710 2.770 9,596 -0.10(-3.48%)
Sep 23, 2019 2.731 2.880 2.731 2.870 12,870 +0.07(+2.50%)
Sep 20, 2019 2.663 2.800 2.663 2.800 26,300 +0.04(+1.45%)
Sep 19, 2019 2.700 2.800 2.630 2.760 53,383 +0.04(+1.47%)
Sep 18, 2019 2.841 2.841 2.700 2.720 51,060 -0.07(-2.51%)
Sep 17, 2019 2.860 2.910 2.670 2.790 34,323 +0.02(+0.72%)
Sep 16, 2019 2.810 2.924 2.770 2.770 39,830 -0.15(-5.14%)
Sep 13, 2019 2.820 2.950 2.780 2.920 77,700 +0.11(+3.91%)
Sep 12, 2019 2.850 2.870 2.780 2.810 46,282 -0.06(-2.10%)
Sep 11, 2019 2.750 2.875 2.750 2.870 62,944 +0.08(+2.88%)
Sep 10, 2019 2.780 2.810 2.760 2.790 11,416 -0.02(-0.71%)
Sep 09, 2019 2.852 2.852 2.800 2.810 7,651 -0.06(-2.09%)
Sep 06, 2019 2.790 2.870 2.790 2.870 51,400 +0.18(+6.69%)
Sep 05, 2019 2.907 2.907 2.670 2.690 67,318 -0.23(-7.88%)
Sep 04, 2019 2.920 2.920 2.710 2.920 51,564 -0.07(-2.34%)
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.