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 (%)
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%)
May 01, 2017 2.126 2.290 2.126 2.250 563,875 +0.03(+1.35%)
Apr 28, 2017 2.160 2.240 2.090 2.220 33,456 +0.01(+0.45%)
Apr 27, 2017 2.220 2.280 2.210 2.210 10,273 -0.04(-1.78%)
Apr 26, 2017 2.200 2.300 2.200 2.250 48,925 -0.05(-2.17%)
Apr 25, 2017 2.250 2.300 2.250 2.300 6,087 +0.04(+1.77%)
Apr 24, 2017 2.290 2.300 2.250 2.260 4,880 -0.03(-1.31%)
Apr 21, 2017 2.310 2.320 2.290 2.290 2,811 -0.02(-0.87%)
Apr 20, 2017 2.270 2.340 2.210 2.310 67,550 +0.07(+3.12%)
Apr 19, 2017 2.200 2.250 2.160 2.240 93,234 +0.14(+6.67%)
Apr 18, 2017 2.110 2.330 1.960 2.100 61,677 -0.04(-1.87%)
Apr 17, 2017 2.161 2.161 2.020 2.140 37,582 -0.01(-0.47%)
Apr 13, 2017 2.280 2.280 2.115 2.150 33,912 -0.14(-6.11%)
Apr 12, 2017 2.140 2.410 1.950 2.290 1,462,679 +0.21(+10.10%)
Apr 11, 2017 2.145 2.150 2.050 2.080 49,324 +0.05(+2.46%)
Apr 10, 2017 2.040 2.170 2.000 2.030 29,900 +0.02(+1.00%)
Apr 07, 2017 2.010 2.040 1.910 2.010 269,965 -0.02(-0.99%)
Apr 06, 2017 2.030 2.050 1.862 2.030 81,069 +0.02(+1.00%)
Apr 05, 2017 2.000 2.030 1.975 2.010 47,857 +0.07(+3.61%)
Apr 04, 2017 2.000 2.000 1.910 1.940 78,248 -0.08(-3.96%)
Apr 03, 2017 1.850 2.150 1.850 2.020 136,405 +0.12(+6.32%)
Mar 31, 2017 1.680 2.090 1.680 1.900 899,883 +0.23(+13.77%)
Mar 30, 2017 1.750 1.750 1.650 1.670 33,875 -0.07(-3.91%)
Mar 29, 2017 1.730 1.760 1.730 1.738 10,072 +0.05(+2.83%)
Mar 28, 2017 1.750 1.750 1.690 1.690 18,869 -0.04(-2.31%)
Mar 27, 2017 1.750 1.750 1.680 1.730 20,657 +0.00(+0.23%)
Mar 24, 2017 1.760 1.800 1.726 1.726 4,433 -0.02(-1.37%)
Mar 23, 2017 1.740 1.760 1.740 1.750 9,200 +0.03(+1.75%)
Mar 22, 2017 1.780 1.780 1.717 1.720 2,104 -0.03(-1.72%)
Mar 21, 2017 1.780 1.780 1.750 1.750 2,972 -0.05(-2.78%)
Mar 20, 2017 1.840 1.840 1.780 1.800 6,565 +0.01(+0.56%)
Mar 17, 2017 1.810 1.810 1.760 1.790 6,773 +0.04(+2.29%)
Mar 16, 2017 1.819 1.819 1.730 1.750 14,695 +0.00(+0.00%)
Mar 15, 2017 1.830 1.830 1.750 1.750 3,476 -0.04(-2.23%)
Mar 14, 2017 1.790 1.840 1.764 1.790 3,398 +0.04(+2.29%)
Mar 13, 2017 1.750 1.790 1.740 1.750 7,874 +0.01(+0.57%)
Mar 10, 2017 1.790 1.790 1.740 1.740 2,247 -0.05(-2.79%)
Mar 09, 2017 1.800 1.800 1.757 1.790 2,952 -0.01(-0.56%)
Mar 08, 2017 1.840 1.840 1.780 1.800 1,622 +0.03(+1.69%)
Mar 07, 2017 1.760 1.780 1.730 1.770 12,487 -0.01(-0.56%)
Mar 06, 2017 1.750 1.780 1.720 1.780 9,196 +0.05(+2.89%)
Mar 03, 2017 1.740 1.800 1.700 1.730 5,406 -0.04(-2.26%)
Mar 02, 2017 1.790 1.840 1.732 1.770 7,788 +0.04(+2.31%)
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.