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 (%)
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%)
Jul 03, 2017 2.139 2.180 2.080 2.170 7,799 +0.00(+0.00%)
Jun 30, 2017 1.962 2.180 1.950 2.170 23,503 +0.23(+11.86%)
Jun 29, 2017 1.952 1.952 1.940 1.940 559 -0.01(-0.51%)
Jun 28, 2017 1.961 1.962 1.920 1.950 4,333 -0.01(-0.51%)
Jun 27, 2017 1.917 1.980 1.917 1.960 16,624 +0.05(+2.62%)
Jun 26, 2017 1.920 1.950 1.870 1.910 2,733 +0.00(+0.00%)
Jun 23, 2017 1.920 1.935 1.830 1.910 22,690 -0.02(-1.04%)
Jun 22, 2017 1.950 1.950 1.920 1.930 12,773 +0.01(+0.52%)
Jun 21, 2017 2.000 2.000 1.920 1.920 1,766 -0.08(-4.00%)
Jun 20, 2017 2.000 2.000 2.000 2.000 235 +0.07(+3.63%)
Jun 19, 2017 1.940 2.030 1.920 1.930 17,536 +0.00(+0.00%)
Jun 16, 2017 1.990 2.060 1.930 1.930 39,731 -0.08(-3.98%)
Jun 15, 2017 2.070 2.070 1.990 2.010 4,271 +0.03(+1.52%)
Jun 14, 2017 2.033 2.090 1.970 1.980 9,887 -0.09(-4.35%)
Jun 13, 2017 2.020 2.100 2.010 2.070 14,571 +0.06(+2.99%)
Jun 12, 2017 2.090 2.100 2.010 2.010 20,809 -0.10(-4.74%)
Jun 09, 2017 2.120 2.120 2.070 2.110 6,010 -0.01(-0.47%)
Jun 08, 2017 2.050 2.120 2.050 2.120 15,849 +0.08(+3.92%)
Jun 07, 2017 2.100 2.100 2.030 2.040 2,813 -0.06(-2.86%)
Jun 06, 2017 2.110 2.110 2.020 2.100 2,070 +0.00(+0.00%)
Jun 05, 2017 2.116 2.150 2.030 2.100 19,552 +0.02(+0.96%)
Jun 02, 2017 2.088 2.160 2.040 2.080 57,047 +0.00(+0.00%)
Jun 01, 2017 2.177 2.180 2.080 2.080 8,027 -0.11(-5.02%)
May 31, 2017 2.140 2.200 2.020 2.190 38,236 +0.07(+3.30%)
May 30, 2017 2.120 2.190 2.033 2.120 13,663 +0.00(+0.00%)
May 26, 2017 2.100 2.120 2.070 2.120 4,440 +0.03(+1.44%)
May 25, 2017 2.020 2.128 2.020 2.090 616 +0.05(+2.45%)
May 24, 2017 2.050 2.199 2.040 2.040 1,043 -0.16(-7.27%)
May 23, 2017 2.200 2.200 2.054 2.200 5,126 +0.00(+0.00%)
May 22, 2017 2.070 2.200 2.038 2.200 5,727 +0.10(+4.76%)
May 19, 2017 2.020 2.100 2.020 2.100 2,950 +0.09(+4.48%)
May 18, 2017 2.040 2.120 2.010 2.010 10,028 -0.08(-3.83%)
May 17, 2017 2.021 2.125 2.021 2.090 5,030 -0.04(-1.88%)
May 16, 2017 2.190 2.190 2.060 2.130 12,948 +0.00(+0.00%)
May 15, 2017 2.048 2.160 2.048 2.130 32,021 +0.05(+2.55%)
May 12, 2017 2.030 2.077 2.010 2.077 3,633 +0.03(+1.57%)
May 11, 2017 2.060 2.060 2.045 2.045 1,525 -0.02(-1.21%)
May 10, 2017 2.080 2.100 2.063 2.070 3,650 +0.04(+1.97%)
May 09, 2017 2.090 2.090 2.030 2.030 6,791 +0.00(+0.00%)
May 08, 2017 2.060 2.075 2.010 2.030 22,518 -0.04(-1.93%)
May 05, 2017 2.090 2.100 2.040 2.070 16,942 +0.01(+0.49%)
May 04, 2017 2.210 2.290 2.060 2.060 66,096 -0.07(-3.29%)
May 03, 2017 2.140 2.200 2.090 2.130 17,777 -0.02(-0.93%)
May 02, 2017 2.196 2.280 2.150 2.150 52,547 -0.10(-4.44%)
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.