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 (%)
Oct 30, 2020 2.190 2.190 1.970 1.980 50,100 -0.27(-12.00%)
Oct 29, 2020 2.120 2.250 2.120 2.250 21,859 +0.12(+5.63%)
Oct 28, 2020 2.180 2.310 2.130 2.130 22,413 -0.09(-4.05%)
Oct 27, 2020 2.330 2.330 2.160 2.220 11,051 -0.08(-3.48%)
Oct 26, 2020 2.460 2.460 2.270 2.300 33,081 -0.12(-4.96%)
Oct 23, 2020 2.450 2.555 2.410 2.420 55,600 -0.03(-1.22%)
Oct 22, 2020 2.280 2.500 2.264 2.450 39,725 +0.20(+8.89%)
Oct 21, 2020 2.360 2.375 2.250 2.250 35,973 -0.09(-3.85%)
Oct 20, 2020 2.495 2.495 2.331 2.340 14,963 -0.06(-2.50%)
Oct 19, 2020 2.560 2.560 2.400 2.400 45,640 -0.11(-4.38%)
Oct 16, 2020 2.460 2.550 2.387 2.510 30,800 +0.04(+1.62%)
Oct 15, 2020 2.560 2.600 2.340 2.470 51,380 -0.08(-3.14%)
Oct 14, 2020 2.550 2.690 2.500 2.550 57,953 -0.05(-1.92%)
Oct 13, 2020 2.590 2.620 2.500 2.600 29,051 -0.04(-1.52%)
Oct 12, 2020 2.580 2.700 2.330 2.640 53,646 +0.11(+4.35%)
Oct 09, 2020 2.560 2.655 2.470 2.530 78,500 +0.03(+1.20%)
Oct 08, 2020 2.400 2.575 2.320 2.500 96,630 +0.17(+7.30%)
Oct 07, 2020 2.380 2.380 2.200 2.330 33,259 +0.02(+0.87%)
Oct 06, 2020 2.330 2.440 2.290 2.310 70,390 +0.03(+1.32%)
Oct 05, 2020 2.250 2.470 2.230 2.280 82,919 +0.03(+1.33%)
Oct 02, 2020 2.000 2.290 2.000 2.250 101,000 +0.20(+9.76%)
Oct 01, 2020 2.000 2.100 2.000 2.050 11,805 +0.05(+2.50%)
Sep 30, 2020 2.020 2.090 1.980 2.000 14,610 -0.04(-1.96%)
Sep 29, 2020 2.070 2.110 2.030 2.040 23,634 -0.02(-0.97%)
Sep 28, 2020 1.970 2.190 1.930 2.060 31,696 +0.12(+6.19%)
Sep 25, 2020 1.880 1.990 1.880 1.940 12,100 +0.02(+1.31%)
Sep 24, 2020 1.880 1.965 1.850 1.915 99,144 +0.03(+1.32%)
Sep 23, 2020 1.970 2.040 1.890 1.890 69,840 -0.08(-4.19%)
Sep 22, 2020 2.047 2.047 1.950 1.973 24,672 -0.08(-3.77%)
Sep 21, 2020 2.130 2.140 1.970 2.050 54,652 -0.05(-2.38%)
Sep 18, 2020 2.220 2.240 2.100 2.100 29,600 -0.13(-5.83%)
Sep 17, 2020 2.215 2.250 2.110 2.230 45,394 -0.03(-1.33%)
Sep 16, 2020 2.260 2.350 2.200 2.260 82,975 -0.01(-0.44%)
Sep 15, 2020 2.200 2.350 2.121 2.270 232,764 +0.09(+4.13%)
Sep 14, 2020 2.100 2.200 2.060 2.180 150,608 +0.18(+9.00%)
Sep 11, 2020 1.950 2.090 1.900 2.000 523,800 +0.07(+3.63%)
Sep 10, 2020 2.010 2.022 1.910 1.930 61,597 -0.08(-3.98%)
Sep 09, 2020 1.890 2.100 1.840 2.010 276,727 +0.12(+6.35%)
Sep 08, 2020 1.860 1.920 1.820 1.890 122,856 +0.00(+0.00%)
Sep 04, 2020 1.890 1.900 1.880 1.890 75,900 +0.00(+0.00%)
Sep 03, 2020 1.870 1.910 1.860 1.890 87,498 +0.04(+2.16%)
Sep 02, 2020 1.910 1.949 1.840 1.850 72,230 -0.05(-2.63%)
Sep 01, 2020 1.890 1.910 1.880 1.900 35,664 +0.01(+0.53%)
Aug 31, 2020 1.870 1.900 1.870 1.890 35,639 -0.02(-1.05%)
Aug 28, 2020 1.880 1.930 1.880 1.910 79,500 +0.02(+1.06%)
Aug 27, 2020 1.920 1.920 1.810 1.890 58,395 +0.00(+0.00%)
Aug 26, 2020 1.850 1.900 1.840 1.890 57,835 -0.01(-0.53%)
Aug 25, 2020 1.860 1.920 1.840 1.900 115,825 +0.02(+1.06%)
Aug 24, 2020 1.930 2.150 1.860 1.880 800,068 -0.05(-2.59%)
Aug 21, 2020 2.020 2.060 1.900 1.930 118,900 -0.12(-5.85%)
Aug 20, 2020 1.930 2.100 1.810 2.050 77,716 +0.06(+3.02%)
Aug 19, 2020 2.000 2.040 1.840 1.990 190,238 -0.03(-1.73%)
Aug 18, 2020 2.000 2.140 1.950 2.025 173,459 +0.02(+1.25%)
Aug 17, 2020 1.760 2.090 1.750 2.000 188,460 -0.08(-3.85%)
Aug 14, 2020 2.200 2.310 1.830 2.080 149,300 -0.19(-8.37%)
Aug 13, 2020 2.150 2.290 1.910 2.270 345,405 +0.36(+18.85%)
Aug 12, 2020 1.650 1.950 1.650 1.910 162,219 +0.19(+11.05%)
Aug 11, 2020 1.550 1.950 1.500 1.720 536,149 +0.21(+13.91%)
Aug 10, 2020 1.390 1.540 1.370 1.510 104,069 +0.12(+8.63%)
Aug 07, 2020 1.380 1.400 1.330 1.390 15,100 +0.01(+0.72%)
Aug 06, 2020 1.320 1.400 1.320 1.380 57,069 -0.01(-0.72%)
Aug 05, 2020 1.370 1.400 1.310 1.390 34,037 +0.05(+3.73%)
Aug 04, 2020 1.310 1.360 1.310 1.340 21,696 -0.01(-0.74%)
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.