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 (%)
Aug 31, 2017 1.650 1.680 1.590 1.590 55,369 -0.05(-3.05%)
Aug 30, 2017 1.650 1.680 1.520 1.640 156,666 +0.07(+4.46%)
Aug 29, 2017 1.720 1.815 1.570 1.570 138,386 -0.21(-11.80%)
Aug 28, 2017 1.790 1.960 1.700 1.780 41,758 +0.02(+1.14%)
Aug 25, 2017 1.760 1.763 1.760 1.760 5,972 -0.01(-0.56%)
Aug 23, 2017 1.770 1.770 1.770 189 -0.02(-1.04%)
Aug 22, 2017 1.750 1.789 1.700 1.789 6,284 +0.02(+1.05%)
Aug 21, 2017 1.740 1.791 1.740 1.770 12,844 +0.02(+1.14%)
Aug 18, 2017 1.700 1.750 1.700 1.750 15,467 -0.02(-1.12%)
Aug 17, 2017 1.770 1.770 1.721 1.770 8,037 -0.01(-0.57%)
Aug 16, 2017 1.800 1.800 1.754 1.780 3,427 +0.00(+0.00%)
Aug 15, 2017 2.000 2.000 1.746 1.780 5,295 -0.08(-4.30%)
Aug 14, 2017 1.790 1.860 1.790 1.860 4,838 +0.10(+5.68%)
Aug 11, 2017 1.835 1.835 1.750 1.760 38,318 -0.04(-2.22%)
Aug 10, 2017 1.890 1.909 1.800 1.800 7,696 -0.09(-4.76%)
Aug 09, 2017 1.890 2.010 1.840 1.890 21,801 +0.01(+0.38%)
Aug 08, 2017 1.940 1.940 1.800 1.883 38,111 -0.06(-2.95%)
Aug 07, 2017 1.910 1.940 1.900 1.940 3,953 -0.01(-0.51%)
Aug 04, 2017 1.840 2.000 1.840 1.950 57,590 +0.10(+5.41%)
Aug 03, 2017 1.830 1.850 1.830 1.850 9,899 +0.01(+0.54%)
Aug 02, 2017 1.830 1.840 1.830 1.840 1,688 +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.