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 -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 (%)
Jun 30, 2017 1.962 2.180 1.950 2.170 23,503 +0.23(+11.86%)
Jun 29, 2017 1.952 1.952 1.940 1.940 559 -0.01(-0.51%)
Jun 28, 2017 1.961 1.962 1.920 1.950 4,333 -0.01(-0.51%)
Jun 27, 2017 1.917 1.980 1.917 1.960 16,624 +0.05(+2.62%)
Jun 26, 2017 1.920 1.950 1.870 1.910 2,733 +0.00(+0.00%)
Jun 23, 2017 1.920 1.935 1.830 1.910 22,690 -0.02(-1.04%)
Jun 22, 2017 1.950 1.950 1.920 1.930 12,773 +0.01(+0.52%)
Jun 21, 2017 2.000 2.000 1.920 1.920 1,766 -0.08(-4.00%)
Jun 20, 2017 2.000 2.000 2.000 2.000 235 +0.07(+3.63%)
Jun 19, 2017 1.940 2.030 1.920 1.930 17,536 +0.00(+0.00%)
Jun 16, 2017 1.990 2.060 1.930 1.930 39,731 -0.08(-3.98%)
Jun 15, 2017 2.070 2.070 1.990 2.010 4,271 +0.03(+1.52%)
Jun 14, 2017 2.033 2.090 1.970 1.980 9,887 -0.09(-4.35%)
Jun 13, 2017 2.020 2.100 2.010 2.070 14,571 +0.06(+2.99%)
Jun 12, 2017 2.090 2.100 2.010 2.010 20,809 -0.10(-4.74%)
Jun 09, 2017 2.120 2.120 2.070 2.110 6,010 -0.01(-0.47%)
Jun 08, 2017 2.050 2.120 2.050 2.120 15,849 +0.08(+3.92%)
Jun 07, 2017 2.100 2.100 2.030 2.040 2,813 -0.06(-2.86%)
Jun 06, 2017 2.110 2.110 2.020 2.100 2,070 +0.00(+0.00%)
Jun 05, 2017 2.116 2.150 2.030 2.100 19,552 +0.02(+0.96%)
Jun 02, 2017 2.088 2.160 2.040 2.080 57,047 +0.00(+0.00%)
Jun 01, 2017 2.177 2.180 2.080 2.080 8,027 -0.11(-5.02%)
May 31, 2017 2.140 2.200 2.020 2.190 38,236 +0.07(+3.30%)
May 30, 2017 2.120 2.190 2.033 2.120 13,663 +0.00(+0.00%)
May 26, 2017 2.100 2.120 2.070 2.120 4,440 +0.03(+1.44%)
May 25, 2017 2.020 2.128 2.020 2.090 616 +0.05(+2.45%)
May 24, 2017 2.050 2.199 2.040 2.040 1,043 -0.16(-7.27%)
May 23, 2017 2.200 2.200 2.054 2.200 5,126 +0.00(+0.00%)
May 22, 2017 2.070 2.200 2.038 2.200 5,727 +0.10(+4.76%)
May 19, 2017 2.020 2.100 2.020 2.100 2,950 +0.09(+4.48%)
May 18, 2017 2.040 2.120 2.010 2.010 10,028 -0.08(-3.83%)
May 17, 2017 2.021 2.125 2.021 2.090 5,030 -0.04(-1.88%)
May 16, 2017 2.190 2.190 2.060 2.130 12,948 +0.00(+0.00%)
May 15, 2017 2.048 2.160 2.048 2.130 32,021 +0.05(+2.55%)
May 12, 2017 2.030 2.077 2.010 2.077 3,633 +0.03(+1.57%)
May 11, 2017 2.060 2.060 2.045 2.045 1,525 -0.02(-1.21%)
May 10, 2017 2.080 2.100 2.063 2.070 3,650 +0.04(+1.97%)
May 09, 2017 2.090 2.090 2.030 2.030 6,791 +0.00(+0.00%)
May 08, 2017 2.060 2.075 2.010 2.030 22,518 -0.04(-1.93%)
May 05, 2017 2.090 2.100 2.040 2.070 16,942 +0.01(+0.49%)
May 04, 2017 2.210 2.290 2.060 2.060 66,096 -0.07(-3.29%)
May 03, 2017 2.140 2.200 2.090 2.130 17,777 -0.02(-0.93%)
May 02, 2017 2.196 2.280 2.150 2.150 52,547 -0.10(-4.44%)
May 01, 2017 2.126 2.290 2.126 2.250 563,875 +0.03(+1.35%)
Apr 28, 2017 2.160 2.240 2.090 2.220 33,456 +0.01(+0.45%)
Apr 27, 2017 2.220 2.280 2.210 2.210 10,273 -0.04(-1.78%)
Apr 26, 2017 2.200 2.300 2.200 2.250 48,925 -0.05(-2.17%)
Apr 25, 2017 2.250 2.300 2.250 2.300 6,087 +0.04(+1.77%)
Apr 24, 2017 2.290 2.300 2.250 2.260 4,880 -0.03(-1.31%)
Apr 21, 2017 2.310 2.320 2.290 2.290 2,811 -0.02(-0.87%)
Apr 20, 2017 2.270 2.340 2.210 2.310 67,550 +0.07(+3.12%)
Apr 19, 2017 2.200 2.250 2.160 2.240 93,234 +0.14(+6.67%)
Apr 18, 2017 2.110 2.330 1.960 2.100 61,677 -0.04(-1.87%)
Apr 17, 2017 2.161 2.161 2.020 2.140 37,582 -0.01(-0.47%)
Apr 13, 2017 2.280 2.280 2.115 2.150 33,912 -0.14(-6.11%)
Apr 12, 2017 2.140 2.410 1.950 2.290 1,462,679 +0.21(+10.10%)
Apr 11, 2017 2.145 2.150 2.050 2.080 49,324 +0.05(+2.46%)
Apr 10, 2017 2.040 2.170 2.000 2.030 29,900 +0.02(+1.00%)
Apr 07, 2017 2.010 2.040 1.910 2.010 269,965 -0.02(-0.99%)
Apr 06, 2017 2.030 2.050 1.862 2.030 81,069 +0.02(+1.00%)
Apr 05, 2017 2.000 2.030 1.975 2.010 47,857 +0.07(+3.61%)
Apr 04, 2017 2.000 2.000 1.910 1.940 78,248 -0.08(-3.96%)
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.