Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2016 2.460 2.500 2.460 2.499 5,743 +0.11(+4.57%)
Sep 29, 2016 2.460 2.460 2.390 2.390 500 +0.00(+0.00%)
Sep 28, 2016 2.480 2.480 2.390 2.390 745 +0.01(+0.42%)
Sep 27, 2016 2.500 2.500 2.380 2.380 660 -0.12(-4.80%)
Sep 26, 2016 2.290 2.500 2.290 2.500 2,002 +0.21(+9.17%)
Sep 23, 2016 2.312 2.550 2.290 2.290 123,422 -0.13(-5.37%)
Sep 22, 2016 2.460 2.470 2.420 2.420 1,290 -0.05(-2.02%)
Sep 20, 2016 2.380 2.470 2.470 2.470 21 +0.08(+3.35%)
Sep 19, 2016 2.360 2.510 2.330 2.390 7,532 +0.07(+3.02%)
Sep 16, 2016 2.560 2.620 2.290 2.320 28,327 -0.23(-9.02%)
Sep 15, 2016 2.650 2.650 2.440 2.550 8,646 +0.00(+0.00%)
Sep 14, 2016 2.650 2.660 2.500 2.550 10,580 +0.01(+0.39%)
Sep 13, 2016 2.550 2.630 2.510 2.540 10,089 -0.01(-0.39%)
Sep 12, 2016 2.450 2.650 2.270 2.550 19,147 +0.00(+0.00%)
Sep 09, 2016 2.570 2.600 2.400 2.550 6,326 +0.00(+0.00%)
Sep 08, 2016 2.610 2.650 2.380 2.550 17,128 +0.06(+2.41%)
Sep 07, 2016 2.450 2.650 2.450 2.490 20,454 -0.12(-4.60%)
Sep 06, 2016 2.440 2.650 2.420 2.610 18,003 +0.26(+11.06%)
Sep 02, 2016 2.420 2.350 2.350 2.350 600 +0.06(+2.62%)
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.