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 (%)
Apr 29, 2016 2.500 2.500 2.500 2.500 1,119 +0.03(+1.21%)
Apr 28, 2016 2.510 2.510 2.470 2.470 6,842 -0.03(-1.20%)
Apr 27, 2016 2.500 2.500 2.500 2.500 1,500 +0.01(+0.40%)
Apr 26, 2016 2.600 2.600 2.490 2.490 10,869 -0.02(-0.80%)
Apr 25, 2016 2.510 2.520 2.510 2.510 18,895 +0.00(+0.00%)
Apr 22, 2016 2.550 2.550 2.510 2.510 8,374 -0.01(-0.40%)
Apr 21, 2016 2.520 2.520 2.520 2.520 1,412 -0.01(-0.40%)
Apr 20, 2016 2.530 2.550 2.530 2.530 4,546 -0.06(-2.31%)
Apr 19, 2016 2.600 2.600 2.520 2.590 7,000 +0.04(+1.56%)
Apr 18, 2016 2.690 2.690 2.550 2.550 6,870 -0.07(-2.67%)
Apr 15, 2016 2.605 2.790 2.587 2.620 1,919 -0.06(-2.24%)
Apr 14, 2016 2.560 2.740 2.560 2.680 1,571 +0.03(+1.13%)
Apr 13, 2016 2.789 2.799 2.650 2.650 1,772 -0.02(-0.75%)
Apr 12, 2016 2.688 2.790 2.630 2.670 8,144 +0.02(+0.75%)
Apr 11, 2016 2.760 2.769 2.650 2.650 9,093 -0.08(-2.93%)
Apr 08, 2016 2.730 2.750 2.670 2.730 1,035 +0.03(+1.11%)
Apr 07, 2016 2.800 2.800 2.600 2.700 12,458 -0.05(-1.82%)
Apr 06, 2016 2.770 2.800 2.750 2.750 6,525 -0.01(-0.36%)
Apr 05, 2016 2.799 2.799 2.760 2.760 1,174 -0.01(-0.36%)
Apr 04, 2016 2.760 2.791 2.750 2.770 825 -0.06(-2.12%)
Apr 01, 2016 2.926 2.930 2.830 2.830 5,347 -0.17(-5.67%)
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%)
Jan 04, 2016 2.740 2.970 2.570 2.960 8,966 -0.01(-0.34%)
Dec 31, 2015 2.960 2.970 2.970 2.970 16,900 -0.03(-1.00%)
Dec 30, 2015 2.960 3.400 2.960 3.000 19,355 +0.09(+3.09%)
Dec 29, 2015 2.430 2.990 2.420 2.910 48,802 +0.18(+6.59%)
Dec 28, 2015 2.760 2.770 2.730 2.730 5,718 +0.00(+0.00%)
Dec 24, 2015 2.510 2.730 2.730 2.730 19,100 +0.02(+0.74%)
Dec 23, 2015 2.720 2.745 2.640 2.710 18,352 -0.03(-1.09%)
Dec 22, 2015 2.700 2.750 2.300 2.740 55,844 +0.05(+1.86%)
Dec 21, 2015 2.840 2.870 2.510 2.690 39,418 -0.18(-6.27%)
Dec 18, 2015 2.660 2.870 2.610 2.870 10,032 +0.14(+5.13%)
Dec 17, 2015 2.760 2.880 2.500 2.730 45,698 -0.07(-2.50%)
Dec 16, 2015 3.020 3.150 2.760 2.800 12,637 +0.05(+1.82%)
Dec 15, 2015 3.050 3.200 2.750 2.750 24,642 -0.20(-6.78%)
Dec 14, 2015 3.170 3.170 2.830 2.950 16,343 -0.05(-1.67%)
Dec 11, 2015 3.100 3.230 2.760 3.000 46,961 +0.14(+4.90%)
Dec 10, 2015 3.150 3.150 2.800 2.860 11,480 -0.12(-4.03%)
Dec 09, 2015 3.099 3.100 2.780 2.980 55,603 +0.23(+8.36%)
Dec 08, 2015 2.750 2.750 2.750 2.750 1,208 +0.00(+0.00%)
Dec 07, 2015 3.380 3.380 2.500 2.750 57,110 -0.15(-5.17%)
Dec 04, 2015 2.660 3.410 2.660 2.900 7,209 +0.01(+0.22%)
Dec 03, 2015 2.894 2.894 2.894 2.894 100 +0.21(+7.97%)
Dec 01, 2015 2.710 2.680 2.680 2.680 89 -0.47(-14.92%)
Nov 30, 2015 3.010 3.150 3.010 3.150 445 +0.11(+3.62%)
Nov 27, 2015 3.150 3.150 2.980 3.040 3,585 -0.07(-2.25%)
Nov 25, 2015 3.110 3.110 3.110 3.110 300 -0.06(-1.89%)
Nov 24, 2015 3.170 3.170 3.170 3.170 100 +0.16(+5.31%)
Nov 20, 2015 3.010 3.010 3.010 3.010 1,000 -0.02(-0.66%)
Nov 19, 2015 3.050 3.100 3.030 3.030 18,693 -0.07(-2.25%)
Nov 18, 2015 3.200 3.280 3.080 3.100 13,180 -0.14(-4.32%)
Nov 17, 2015 3.100 3.240 3.100 3.240 7,300 +0.15(+4.85%)
Nov 16, 2015 3.100 3.150 3.070 3.090 6,438 -0.02(-0.64%)
Nov 13, 2015 3.105 3.110 3.000 3.110 2,043 +0.06(+1.97%)
Nov 12, 2015 3.050 3.050 3.050 3.050 1,051 +0.00(+0.00%)
Nov 11, 2015 3.050 3.060 3.000 3.050 10,100 +0.00(+0.00%)
Nov 10, 2015 3.050 3.050 3.050 3.050 1,255 +0.02(+0.66%)
Nov 09, 2015 3.001 3.075 2.970 3.030 41,341 -0.12(-3.81%)
Nov 06, 2015 3.020 3.150 3.020 3.150 7,900 +0.13(+4.17%)
Nov 05, 2015 3.080 3.090 3.024 3.024 2,210 -0.08(-2.45%)
Nov 04, 2015 2.800 3.150 2.570 3.100 51,829 +0.00(+0.00%)
Nov 03, 2015 3.140 3.160 3.095 3.100 59,215 -0.08(-2.52%)
Nov 02, 2015 3.500 3.570 3.176 3.180 25,663 +0.05(+1.60%)
Oct 30, 2015 3.070 3.600 3.060 3.130 23,150 -0.11(-3.40%)
Oct 29, 2015 3.400 3.500 3.090 3.240 45,256 -0.16(-4.71%)
Oct 28, 2015 3.430 3.450 3.400 3.400 2,235 -0.07(-2.02%)
Oct 26, 2015 3.400 3.470 3.470 3.470 154 -0.03(-0.86%)
Oct 22, 2015 3.500 3.500 3.500 3.500 55 -0.04(-1.13%)
Oct 21, 2015 3.700 3.700 3.540 3.540 1,781 -0.10(-2.75%)
Oct 20, 2015 3.630 3.640 3.630 3.640 787 +0.04(+1.11%)
Oct 19, 2015 3.600 3.600 3.600 3.600 125 +0.03(+0.84%)
Oct 16, 2015 3.570 3.570 3.570 3.570 290 +0.01(+0.28%)
Oct 15, 2015 3.560 3.560 3.560 3.560 200 +0.05(+1.42%)
Oct 14, 2015 3.623 3.623 3.510 3.510 1,210 -0.17(-4.62%)
Oct 12, 2015 3.680 3.680 3.680 3.680 35 +0.05(+1.38%)
Oct 08, 2015 3.580 3.630 3.630 3.630 500 +0.12(+3.42%)
Oct 07, 2015 3.510 3.520 3.510 3.510 1,994 -0.14(-3.84%)
Oct 06, 2015 3.540 3.650 3.530 3.650 1,267 +0.15(+4.29%)
Oct 05, 2015 3.520 3.520 3.500 3.500 20,085 -0.02(-0.57%)
Oct 02, 2015 3.510 3.700 3.510 3.520 3,189 -0.03(-0.85%)
Sep 29, 2015 3.550 3.550 3.550 3.550 700 +0.03(+0.85%)
Sep 28, 2015 3.600 3.840 3.495 3.520 3,270 -0.04(-1.12%)
Sep 25, 2015 3.830 3.920 3.560 3.560 4,012 -0.30(-7.77%)
Sep 24, 2015 3.910 3.990 3.840 3.860 3,468 -0.12(-3.02%)
Sep 23, 2015 3.980 4.000 3.980 3.980 540 -0.01(-0.25%)
Sep 22, 2015 3.841 4.000 3.831 3.990 6,310 +0.02(+0.50%)
Sep 21, 2015 3.890 4.000 3.890 3.970 1,721 +0.16(+4.20%)
Sep 18, 2015 3.680 4.100 3.680 3.810 43,144 +0.01(+0.26%)
Sep 17, 2015 4.430 4.650 3.620 3.800 40,069 -0.71(-15.74%)
Sep 16, 2015 4.250 4.570 4.250 4.510 8,949 +0.26(+6.12%)
Sep 15, 2015 4.250 4.250 4.220 4.250 7,684 +0.00(+0.00%)
Sep 14, 2015 4.250 4.320 3.900 4.250 52,257 -0.04(-0.93%)
Sep 11, 2015 4.100 4.690 4.000 4.290 11,278 +0.19(+4.63%)
Sep 10, 2015 3.300 4.100 3.300 4.100 12,617 -0.05(-1.20%)
Sep 09, 2015 4.100 4.300 4.040 4.150 17,459 -0.07(-1.66%)
Sep 08, 2015 3.460 4.800 3.460 4.220 36,331 +0.69(+19.55%)
Sep 04, 2015 3.450 3.530 3.530 3.530 7,500 +0.03(+0.86%)
Sep 03, 2015 3.300 3.520 3.300 3.500 6,348 +0.20(+6.06%)
Sep 02, 2015 3.390 3.490 3.300 3.300 13,371 -0.04(-1.20%)
Sep 01, 2015 3.200 3.350 3.200 3.340 12,498 +0.00(+0.00%)
Aug 31, 2015 3.190 3.390 3.190 3.340 29,220 +0.19(+6.03%)
Aug 28, 2015 3.470 3.250 3.110 3.150 20,200 -0.10(-3.08%)
Aug 27, 2015 3.210 3.435 3.170 3.250 11,198 +0.04(+1.25%)
Aug 26, 2015 3.280 3.440 3.120 3.210 87,909 -0.07(-2.14%)
Aug 25, 2015 3.500 3.500 2.800 3.280 28,219 -0.19(-5.47%)
Aug 24, 2015 3.200 3.470 3.100 3.470 21,290 +0.22(+6.77%)
Aug 21, 2015 3.250 3.250 3.200 3.250 9,903 +0.06(+1.88%)
Aug 20, 2015 3.149 3.190 3.000 3.190 108,947 +0.05(+1.59%)
Aug 19, 2015 3.530 3.530 3.140 3.140 6,826 -0.46(-12.78%)
Aug 17, 2015 3.610 3.600 3.600 3.600 1,700 +0.03(+0.84%)
Aug 14, 2015 3.686 3.686 3.540 3.570 951 -0.20(-5.31%)
Aug 13, 2015 3.800 3.850 3.697 3.770 2,320 -0.04(-1.05%)
Aug 12, 2015 3.890 3.890 3.810 3.810 1,552 -0.05(-1.30%)
Aug 10, 2015 3.850 3.860 3.860 3.860 500 -0.13(-3.26%)
Aug 06, 2015 4.020 3.990 3.990 3.990 80 -0.06(-1.48%)
Aug 05, 2015 4.050 4.050 4.050 4.050 177 +0.04(+1.00%)
Aug 04, 2015 4.050 4.050 4.010 4.010 350 +0.09(+2.30%)
Aug 03, 2015 3.970 4.000 3.920 3.920 2,201 -0.17(-4.16%)
Jul 31, 2015 4.090 4.090 4.000 4.090 6,629 +0.03(+0.74%)
Jul 30, 2015 4.400 4.400 4.060 4.060 433 +0.04(+1.00%)
Jul 29, 2015 4.100 4.100 4.020 4.020 1,366 -0.06(-1.48%)
Jul 28, 2015 4.030 4.160 4.030 4.080 1,979 +0.03(+0.74%)
Jul 24, 2015 4.170 4.050 4.050 4.050 24 -0.10(-2.41%)
Jul 23, 2015 4.150 4.190 4.070 4.150 4,000 +0.10(+2.47%)
Jul 22, 2015 4.090 4.100 4.050 4.050 2,331 -0.02(-0.49%)
Jul 21, 2015 4.090 4.090 4.070 4.070 1,234 +0.03(+0.74%)
Jul 20, 2015 4.180 4.180 4.040 4.040 8,396 -0.20(-4.72%)
Jul 17, 2015 4.240 4.240 4.240 4.240 236 +0.09(+2.17%)
Jul 16, 2015 4.230 4.239 4.090 4.150 7,300 +0.06(+1.47%)
Jul 15, 2015 4.210 4.210 4.090 4.090 505 -0.29(-6.62%)
Jul 13, 2015 4.290 4.380 4.380 4.380 20 +0.16(+3.79%)
Jul 10, 2015 3.950 4.220 3.950 4.220 10,656 +0.12(+2.93%)
Jul 09, 2015 4.030 4.250 4.030 4.100 36,601 -0.02(-0.49%)
Jul 08, 2015 4.000 4.120 4.000 4.120 3,355 +0.01(+0.24%)
Jul 07, 2015 4.000 4.160 3.830 4.110 15,087 +0.09(+2.24%)
Jul 06, 2015 4.050 4.050 4.010 4.020 743 +0.01(+0.25%)
Jul 02, 2015 4.100 4.010 4.010 4.010 22,000 -0.16(-3.84%)
Jul 01, 2015 4.140 4.170 4.140 4.170 361 -0.02(-0.48%)
Jun 30, 2015 4.270 4.270 4.190 4.190 568 +0.05(+1.21%)
Jun 29, 2015 4.100 4.150 4.100 4.140 23,613 +0.04(+0.98%)
Jun 26, 2015 4.120 4.170 4.100 4.100 73,317 -0.09(-2.15%)
Jun 25, 2015 4.130 4.430 4.120 4.190 10,810 -0.06(-1.41%)
Jun 24, 2015 4.230 4.455 4.110 4.250 46,657 +0.06(+1.47%)
Jun 23, 2015 3.760 4.490 3.760 4.188 10,286 -0.14(-3.16%)
Jun 22, 2015 4.450 4.550 4.200 4.325 92,446 +0.33(+8.13%)
Jun 19, 2015 4.890 4.900 3.710 4.000 107,062 -0.85(-17.53%)
Jun 18, 2015 4.940 5.000 4.820 4.850 27,240 -0.05(-1.02%)
Jun 17, 2015 5.000 5.000 4.830 4.900 79,288 -0.10(-2.00%)
Jun 16, 2015 4.930 5.000 4.930 5.000 46,725 +0.05(+1.01%)
Jun 15, 2015 5.000 5.000 4.900 4.950 39,055 +0.00(+0.00%)
Jun 12, 2015 4.960 4.990 4.880 4.950 3,600 +0.06(+1.23%)
Jun 11, 2015 4.980 4.980 4.800 4.890 6,788 +0.13(+2.75%)
Jun 10, 2015 4.800 4.820 4.759 4.759 4,200 -0.00(-0.02%)
Jun 09, 2015 4.880 4.930 4.750 4.760 5,600 -0.07(-1.45%)
Jun 08, 2015 4.800 4.830 4.800 4.830 300 -0.07(-1.43%)
Jun 04, 2015 4.900 4.900 4.900 4.900 700 -0.05(-1.01%)
Jun 03, 2015 4.950 4.960 4.920 4.950 2,814 +0.02(+0.36%)
Jun 02, 2015 4.932 4.932 4.932 4.932 100 +0.03(+0.66%)
May 29, 2015 4.970 4.900 4.900 4.900 700 -0.10(-2.00%)
May 28, 2015 4.830 5.000 4.810 5.000 3,904 +0.19(+3.95%)
May 27, 2015 4.905 4.970 4.800 4.810 6,616 -0.09(-1.84%)
May 22, 2015 4.900 4.900 4.900 4.900 2,900 +0.00(+0.00%)
May 21, 2015 4.900 5.000 4.900 4.900 41,400 +0.02(+0.33%)
May 20, 2015 4.830 4.900 4.830 4.884 1,478 +0.03(+0.71%)
May 19, 2015 4.849 4.849 4.849 4.849 175 -0.10(-2.03%)
May 18, 2015 4.950 4.950 4.950 4.950 172 +0.01(+0.14%)
May 15, 2015 4.810 4.943 4.810 4.943 750 -0.01(-0.14%)
May 14, 2015 5.000 5.000 4.950 4.950 9,250 -0.05(-1.00%)
May 13, 2015 5.000 5.000 4.950 5.000 23,295 +0.00(+0.00%)
May 12, 2015 5.000 5.000 4.900 5.000 4,358 +0.19(+3.95%)
May 11, 2015 4.900 4.900 4.810 4.810 204 -0.09(-1.83%)
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.