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 (%)
Sep 29, 2017 1.560 1.710 1.431 1.680 110,620 +0.16(+10.53%)
Sep 28, 2017 1.480 1.660 1.472 1.520 55,018 +0.02(+1.33%)
Sep 27, 2017 1.482 1.550 1.460 1.500 49,578 +0.02(+1.35%)
Sep 26, 2017 1.400 1.490 1.400 1.480 12,317 +0.05(+3.50%)
Sep 25, 2017 1.530 1.530 1.330 1.430 18,773 -0.04(-2.72%)
Sep 22, 2017 1.470 1.480 1.410 1.470 5,909 +0.00(+0.00%)
Sep 21, 2017 1.470 1.490 1.470 1.470 1,099 -0.04(-2.65%)
Sep 20, 2017 1.539 1.539 1.510 1.510 774 +0.04(+2.71%)
Sep 19, 2017 1.464 1.470 1.464 1.470 563 -0.02(-1.34%)
Sep 18, 2017 1.510 1.540 1.490 1.490 3,203 +0.01(+0.68%)
Sep 15, 2017 1.475 1.590 1.475 1.480 9,451 +0.00(+0.00%)
Sep 14, 2017 1.500 1.540 1.450 1.480 6,685 -0.03(-1.99%)
Sep 13, 2017 1.570 1.590 1.471 1.510 25,955 -0.08(-5.03%)
Sep 12, 2017 1.550 1.600 1.516 1.590 39,545 +0.04(+2.58%)
Sep 11, 2017 1.460 1.560 1.400 1.550 42,941 +0.14(+9.93%)
Sep 08, 2017 1.460 1.550 1.410 1.410 12,604 +0.01(+0.71%)
Sep 07, 2017 1.590 1.630 1.387 1.400 53,692 -0.17(-10.83%)
Sep 06, 2017 1.600 1.640 1.560 1.570 11,578 -0.03(-1.88%)
Sep 05, 2017 1.630 1.660 1.600 1.600 4,959 -0.03(-1.84%)
Sep 01, 2017 1.620 1.620 1.500 1.630 20,775 +0.04(+2.52%)
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%)
Aug 01, 2017 1.820 1.840 1.805 1.840 8,402 +0.00(+0.00%)
Jul 31, 2017 1.810 1.840 1.701 1.840 16,630 +0.01(+0.55%)
Jul 28, 2017 1.780 1.860 1.700 1.830 12,964 +0.03(+1.67%)
Jul 27, 2017 1.852 1.852 1.780 1.800 16,886 -0.06(-3.23%)
Jul 26, 2017 1.850 1.870 1.850 1.860 7,494 -0.08(-4.12%)
Jul 25, 2017 2.020 2.025 1.940 1.940 36,228 -0.08(-3.96%)
Jul 24, 2017 1.990 2.040 1.990 2.020 7,344 +0.00(+0.00%)
Jul 21, 2017 2.100 2.130 1.975 2.020 37,485 -0.05(-2.41%)
Jul 20, 2017 2.000 2.070 2.000 2.070 10,614 +0.11(+5.61%)
Jul 19, 2017 2.020 2.028 1.950 1.960 11,203 -0.04(-2.00%)
Jul 18, 2017 1.970 2.030 1.920 2.000 56,283 -0.02(-0.99%)
Jul 17, 2017 2.050 2.050 2.020 2.020 731 +0.01(+0.50%)
Jul 14, 2017 2.120 2.130 2.010 2.010 4,538 -0.10(-4.74%)
Jul 13, 2017 1.990 2.110 1.990 2.110 31,563 +0.02(+0.96%)
Jul 12, 2017 1.990 2.090 1.957 2.090 24,595 +0.12(+6.09%)
Jul 11, 2017 2.000 2.070 1.970 1.970 7,780 -0.04(-1.99%)
Jul 10, 2017 2.130 2.193 1.980 2.010 41,547 -0.06(-2.90%)
Jul 07, 2017 1.970 2.180 1.900 2.070 24,739 +0.08(+4.02%)
Jul 06, 2017 2.001 2.050 1.900 1.990 20,743 +0.00(+0.00%)
Jul 05, 2017 1.982 2.080 1.982 1.990 71,331 -0.18(-8.29%)
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.