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, 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%)
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.