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 (%)
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%)
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.