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, 2016 3.180 3.180 2.960 3.000 7,257 +0.25(+9.09%)
Mar 30, 2016 2.880 2.900 2.750 2.750 9,253 +0.00(+0.00%)
Mar 29, 2016 2.820 2.820 2.750 2.750 3,243 +0.00(+0.00%)
Mar 28, 2016 2.630 2.930 2.580 2.750 6,438 +0.12(+4.52%)
Mar 24, 2016 2.631 2.631 2.631 2.631 600 -0.10(-3.62%)
Mar 23, 2016 2.720 2.741 2.711 2.730 2,806 +0.00(+0.00%)
Mar 22, 2016 2.740 2.910 2.720 2.730 5,000 -0.01(-0.36%)
Mar 21, 2016 2.853 2.853 2.730 2.740 10,788 -0.04(-1.44%)
Mar 18, 2016 3.000 3.000 2.780 2.780 17,250 -0.10(-3.47%)
Mar 17, 2016 2.720 2.900 2.720 2.880 1,191 +0.16(+5.88%)
Mar 16, 2016 2.680 2.730 2.580 2.720 3,180 +0.00(+0.00%)
Mar 15, 2016 2.720 2.750 2.690 2.720 602 -0.04(-1.45%)
Mar 14, 2016 2.780 2.870 2.620 2.760 3,272 -0.01(-0.36%)
Mar 11, 2016 2.800 2.850 2.570 2.770 4,808 -0.02(-0.72%)
Mar 10, 2016 3.000 3.240 2.550 2.790 24,353 +0.23(+8.98%)
Mar 09, 2016 2.560 2.560 2.560 2.560 174 +0.03(+1.19%)
Mar 08, 2016 2.530 2.530 2.520 2.530 507 +0.01(+0.40%)
Mar 07, 2016 2.610 2.670 2.520 2.520 4,752 +0.01(+0.40%)
Mar 04, 2016 2.530 2.620 2.510 2.510 4,997 -0.07(-2.71%)
Mar 03, 2016 2.670 2.700 2.580 2.580 813 -0.10(-3.73%)
Mar 02, 2016 2.680 2.680 2.680 2.680 260 +0.09(+3.48%)
Mar 01, 2016 2.590 2.680 2.510 2.590 7,113 +0.08(+3.18%)
Feb 29, 2016 2.570 2.640 2.510 2.510 26,147 -0.22(-8.06%)
Feb 26, 2016 2.550 2.760 2.550 2.730 16,382 +0.16(+6.23%)
Feb 25, 2016 2.560 2.670 2.550 2.570 9,321 -0.07(-2.65%)
Feb 24, 2016 2.650 2.690 2.590 2.640 6,530 -0.03(-1.30%)
Feb 23, 2016 2.700 2.770 2.600 2.675 2,212 +0.01(+0.56%)
Feb 22, 2016 2.710 2.710 2.540 2.660 15,835 -0.04(-1.48%)
Feb 19, 2016 2.790 2.790 2.700 2.700 5,709 -0.09(-3.23%)
Feb 18, 2016 2.880 2.880 2.700 2.790 3,800 +0.10(+3.72%)
Feb 17, 2016 2.614 2.690 2.614 2.690 948 +0.04(+1.51%)
Feb 16, 2016 2.550 2.670 2.550 2.650 3,381 -0.01(-0.38%)
Feb 12, 2016 2.891 2.660 2.660 2.660 4,000 +0.06(+2.31%)
Feb 11, 2016 2.713 2.940 2.560 2.600 4,377 -0.12(-4.41%)
Feb 10, 2016 2.980 2.980 2.700 2.720 3,855 +0.05(+1.80%)
Feb 09, 2016 2.600 2.680 2.450 2.672 30,804 +0.07(+2.77%)
Feb 08, 2016 2.560 2.600 2.560 2.600 670 -0.03(-1.14%)
Feb 05, 2016 2.610 2.650 2.540 2.630 5,917 -0.07(-2.59%)
Feb 04, 2016 2.600 2.700 2.580 2.700 5,739 +0.05(+1.84%)
Feb 03, 2016 2.750 2.750 2.330 2.651 23,571 -0.13(-4.61%)
Feb 02, 2016 2.820 2.820 2.530 2.779 14,593 -0.07(-2.35%)
Feb 01, 2016 2.911 3.000 2.830 2.846 13,152 -0.05(-1.86%)
Jan 29, 2016 2.910 3.000 2.900 2.900 8,133 -0.08(-2.80%)
Jan 28, 2016 3.030 3.030 2.940 2.984 1,887 +0.04(+1.48%)
Jan 27, 2016 2.910 3.000 2.910 2.940 6,321 -0.01(-0.34%)
Jan 26, 2016 2.950 2.950 2.950 2.950 154 +0.04(+1.37%)
Jan 25, 2016 2.950 2.980 2.910 2.910 2,327 -0.05(-1.69%)
Jan 22, 2016 2.960 2.960 2.960 2.960 104 -0.01(-0.34%)
Jan 21, 2016 2.980 3.000 2.820 2.970 6,406 +0.03(+1.02%)
Jan 20, 2016 2.893 2.946 2.780 2.940 8,771 +0.14(+5.00%)
Jan 19, 2016 2.900 2.900 2.750 2.800 6,431 +0.06(+2.19%)
Jan 15, 2016 3.000 2.740 2.740 2.740 47,900 -0.44(-13.84%)
Jan 14, 2016 3.140 3.190 3.011 3.180 1,989 +0.18(+6.00%)
Jan 13, 2016 2.960 3.110 2.880 3.000 61,281 -0.02(-0.66%)
Jan 12, 2016 3.170 3.190 3.020 3.020 3,236 -0.17(-5.33%)
Jan 11, 2016 3.160 3.190 3.101 3.190 2,769 +0.13(+4.25%)
Jan 08, 2016 2.710 3.200 2.670 3.060 53,722 +0.09(+3.03%)
Jan 07, 2016 3.000 3.000 2.960 2.970 6,900 -0.03(-1.00%)
Jan 06, 2016 2.840 3.000 2.700 3.000 6,710 +0.01(+0.33%)
Jan 05, 2016 2.960 3.000 2.960 2.990 1,500 +0.03(+1.01%)
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.