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 (%)
Mar 31, 2017 1.680 2.090 1.680 1.900 899,883 +0.23(+13.77%)
Mar 30, 2017 1.750 1.750 1.650 1.670 33,875 -0.07(-3.91%)
Mar 29, 2017 1.730 1.760 1.730 1.738 10,072 +0.05(+2.83%)
Mar 28, 2017 1.750 1.750 1.690 1.690 18,869 -0.04(-2.31%)
Mar 27, 2017 1.750 1.750 1.680 1.730 20,657 +0.00(+0.23%)
Mar 24, 2017 1.760 1.800 1.726 1.726 4,433 -0.02(-1.37%)
Mar 23, 2017 1.740 1.760 1.740 1.750 9,200 +0.03(+1.75%)
Mar 22, 2017 1.780 1.780 1.717 1.720 2,104 -0.03(-1.72%)
Mar 21, 2017 1.780 1.780 1.750 1.750 2,972 -0.05(-2.78%)
Mar 20, 2017 1.840 1.840 1.780 1.800 6,565 +0.01(+0.56%)
Mar 17, 2017 1.810 1.810 1.760 1.790 6,773 +0.04(+2.29%)
Mar 16, 2017 1.819 1.819 1.730 1.750 14,695 +0.00(+0.00%)
Mar 15, 2017 1.830 1.830 1.750 1.750 3,476 -0.04(-2.23%)
Mar 14, 2017 1.790 1.840 1.764 1.790 3,398 +0.04(+2.29%)
Mar 13, 2017 1.750 1.790 1.740 1.750 7,874 +0.01(+0.57%)
Mar 10, 2017 1.790 1.790 1.740 1.740 2,247 -0.05(-2.79%)
Mar 09, 2017 1.800 1.800 1.757 1.790 2,952 -0.01(-0.56%)
Mar 08, 2017 1.840 1.840 1.780 1.800 1,622 +0.03(+1.69%)
Mar 07, 2017 1.760 1.780 1.730 1.770 12,487 -0.01(-0.56%)
Mar 06, 2017 1.750 1.780 1.720 1.780 9,196 +0.05(+2.89%)
Mar 03, 2017 1.740 1.800 1.700 1.730 5,406 -0.04(-2.26%)
Mar 02, 2017 1.790 1.840 1.732 1.770 7,788 +0.04(+2.31%)
Mar 01, 2017 1.808 1.820 1.730 1.730 16,100 -0.09(-4.95%)
Feb 28, 2017 1.830 1.870 1.800 1.820 55,285 -0.02(-1.09%)
Feb 27, 2017 1.880 1.900 1.840 1.840 77,398 -0.04(-2.13%)
Feb 24, 2017 1.900 1.900 1.850 1.880 18,148 -0.02(-1.05%)
Feb 23, 2017 1.850 2.000 1.840 1.900 207,216 +0.05(+2.68%)
Feb 22, 2017 1.850 1.970 1.810 1.850 81,637 +0.01(+0.57%)
Feb 21, 2017 1.830 1.840 1.780 1.840 39,758 +0.06(+3.37%)
Feb 17, 2017 1.780 1.780 1.780 0 -0.02(-1.11%)
Feb 16, 2017 1.820 1.870 1.700 1.800 95,342 -0.02(-1.09%)
Feb 15, 2017 1.720 1.850 1.640 1.820 109,209 +0.10(+5.81%)
Feb 14, 2017 1.718 1.840 1.700 1.720 42,413 -0.02(-1.15%)
Feb 13, 2017 1.750 1.810 1.710 1.740 40,169 +0.01(+0.58%)
Feb 10, 2017 1.680 1.750 1.680 1.730 64,886 +0.07(+4.22%)
Feb 09, 2017 1.660 1.700 1.620 1.660 15,675 +0.01(+0.61%)
Feb 08, 2017 1.670 1.675 1.630 1.650 14,263 -0.01(-0.60%)
Feb 07, 2017 1.660 1.710 1.625 1.660 16,194 +0.00(+0.00%)
Feb 06, 2017 1.630 1.720 1.610 1.660 8,024 +0.01(+0.61%)
Feb 03, 2017 1.698 1.698 1.650 1.650 10,293 -0.03(-1.79%)
Feb 02, 2017 1.710 1.710 1.646 1.680 10,122 -0.01(-0.59%)
Feb 01, 2017 1.650 1.690 1.620 1.690 47,030 -0.01(-0.59%)
Jan 31, 2017 1.630 1.720 1.590 1.700 34,352 +0.12(+7.59%)
Jan 30, 2017 1.680 1.688 1.470 1.580 92,532 -0.07(-4.24%)
Jan 27, 2017 1.610 1.688 1.610 1.650 25,245 -0.03(-1.79%)
Jan 26, 2017 1.690 1.754 1.650 1.680 52,632 +0.02(+1.20%)
Jan 25, 2017 1.869 1.869 1.650 1.660 71,206 -0.14(-7.78%)
Jan 24, 2017 1.840 1.840 1.800 1.800 27,698 -0.02(-1.10%)
Jan 23, 2017 1.870 1.870 1.779 1.820 32,856 -0.03(-1.62%)
Jan 20, 2017 1.870 1.900 1.833 1.850 26,558 +0.00(+0.01%)
Jan 19, 2017 1.860 1.920 1.820 1.850 25,874 -0.01(-0.54%)
Jan 18, 2017 1.850 1.935 1.830 1.860 23,915 +0.03(+1.63%)
Jan 17, 2017 1.890 1.900 1.810 1.830 87,481 +0.13(+7.65%)
Jan 13, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
Jan 12, 2017 1.900 1.900 1.690 1.750 96,107 -0.14(-7.41%)
Jan 11, 2017 1.870 1.900 1.827 1.890 22,452 +0.04(+2.16%)
Jan 10, 2017 2.100 2.100 1.740 1.850 560,878 -0.18(-8.87%)
Jan 09, 2017 2.070 2.140 2.000 2.030 142,705 -0.09(-4.25%)
Jan 06, 2017 2.140 2.180 2.100 2.120 13,112 -0.04(-1.85%)
Jan 05, 2017 2.060 2.160 2.050 2.160 46,963 +0.13(+6.40%)
Jan 04, 2017 2.170 2.230 2.020 2.030 121,404 -0.16(-7.31%)
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.