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

The One Group (NQ: STKS )

5.660 -0.240 (-4.07%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 15, 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, 2019 3.196 3.230 3.107 3.160 33,800 -0.11(-3.36%)
May 30, 2019 3.180 3.300 3.100 3.270 130,891 +0.07(+2.19%)
May 29, 2019 3.340 3.340 3.150 3.200 28,846 -0.08(-2.44%)
May 28, 2019 3.280 3.470 3.280 3.280 34,890 -0.00(-0.03%)
May 24, 2019 3.350 3.360 3.280 3.281 7,700 -0.08(-2.35%)
May 23, 2019 3.360 3.400 3.260 3.360 25,599 -0.08(-2.33%)
May 22, 2019 3.490 3.515 3.300 3.440 16,506 +0.01(+0.29%)
May 21, 2019 3.480 3.545 3.430 3.430 36,345 -0.05(-1.44%)
May 20, 2019 3.320 3.510 3.300 3.480 49,513 -0.02(-0.57%)
May 17, 2019 3.510 3.715 3.380 3.500 49,900 +0.00(+0.00%)
May 16, 2019 3.550 3.593 3.390 3.500 44,175 -0.03(-0.85%)
May 15, 2019 3.500 3.640 3.500 3.530 20,608 +0.03(+0.86%)
May 14, 2019 3.590 3.611 3.450 3.500 32,263 -0.15(-4.11%)
May 13, 2019 3.540 3.750 3.520 3.650 33,697 +0.00(+0.00%)
May 10, 2019 3.850 3.949 3.560 3.650 48,100 -0.13(-3.56%)
May 09, 2019 3.781 3.800 3.760 3.785 31,422 -0.02(-0.41%)
May 08, 2019 3.860 3.860 3.640 3.800 46,465 +0.00(+0.00%)
May 07, 2019 3.910 3.910 3.700 3.800 81,074 +0.05(+1.33%)
May 06, 2019 3.650 4.000 3.650 3.750 62,757 +0.10(+2.74%)
May 03, 2019 3.620 3.698 3.520 3.650 38,700 +0.04(+1.11%)
May 02, 2019 3.710 3.750 3.610 3.610 32,299 -0.10(-2.70%)
May 01, 2019 3.650 3.750 3.557 3.710 116,383 +0.06(+1.64%)
Apr 30, 2019 3.200 3.660 3.200 3.650 325,870 +0.55(+17.74%)
Apr 29, 2019 3.090 3.104 3.040 3.100 13,819 +0.04(+1.31%)
Apr 26, 2019 3.100 3.100 3.060 3.060 500 -0.08(-2.55%)
Apr 25, 2019 3.130 3.140 3.050 3.140 92,038 +0.05(+1.62%)
Apr 24, 2019 3.110 3.140 3.050 3.090 37,135 -0.05(-1.59%)
Apr 23, 2019 3.170 3.180 3.110 3.140 28,857 +0.00(+0.00%)
Apr 22, 2019 3.080 3.174 3.070 3.140 75,733 +0.02(+0.64%)
Apr 18, 2019 3.070 3.132 3.070 3.120 13,700 +0.06(+1.96%)
Apr 17, 2019 3.180 3.200 3.050 3.060 12,587 -0.11(-3.47%)
Apr 16, 2019 3.150 3.220 3.150 3.170 2,614 +0.02(+0.63%)
Apr 15, 2019 3.200 3.200 3.080 3.150 11,733 -0.05(-1.56%)
Apr 12, 2019 3.100 3.200 3.100 3.200 4,500 +0.05(+1.59%)
Apr 11, 2019 3.190 3.234 3.050 3.150 8,566 -0.04(-1.25%)
Apr 10, 2019 3.060 3.290 3.030 3.190 57,852 -0.05(-1.54%)
Apr 09, 2019 3.170 3.240 3.090 3.240 24,680 +0.07(+2.21%)
Apr 08, 2019 3.240 3.250 3.120 3.170 19,039 -0.08(-2.46%)
Apr 05, 2019 3.150 3.300 3.140 3.250 24,900 +0.07(+2.20%)
Apr 04, 2019 3.060 3.276 3.000 3.180 13,670 +0.18(+6.00%)
Apr 03, 2019 3.060 3.060 3.000 3.000 604 -0.04(-1.15%)
Apr 02, 2019 2.860 3.100 2.860 3.035 12,201 +0.04(+1.17%)
Apr 01, 2019 3.010 3.034 2.900 3.000 21,551 +0.04(+1.35%)
Mar 29, 2019 3.140 3.150 2.960 2.960 38,800 -0.12(-3.74%)
Mar 28, 2019 2.980 3.159 2.950 3.075 8,502 +0.03(+0.82%)
Mar 27, 2019 2.920 3.050 2.900 3.050 2,510 +0.13(+4.45%)
Mar 26, 2019 2.990 3.060 2.920 2.920 7,759 -0.12(-3.86%)
Mar 25, 2019 3.030 3.060 2.900 3.037 9,217 -0.01(-0.42%)
Mar 22, 2019 3.240 3.240 3.020 3.050 2,700 -0.04(-1.29%)
Mar 21, 2019 2.920 3.100 2.920 3.090 3,975 +0.06(+1.98%)
Mar 20, 2019 2.960 3.030 2.960 3.030 2,753 +0.03(+1.00%)
Mar 19, 2019 2.950 3.020 2.950 3.000 1,808 +0.07(+2.39%)
Mar 18, 2019 2.920 2.950 2.920 2.930 899 -0.02(-0.68%)
Mar 15, 2019 2.950 2.950 2.950 2.950 300 +0.05(+1.72%)
Mar 14, 2019 2.970 2.970 2.900 2.900 5,712 -0.10(-3.33%)
Mar 13, 2019 2.930 3.150 2.900 3.000 6,957 +0.02(+0.67%)
Mar 12, 2019 3.000 3.130 2.980 2.980 13,228 -0.02(-0.67%)
Mar 11, 2019 2.938 3.000 2.938 3.000 2,642 +0.05(+1.69%)
Mar 08, 2019 2.950 2.950 2.950 2.950 200 +0.04(+1.37%)
Mar 07, 2019 3.000 3.000 2.910 2.910 4,054 -0.04(-1.36%)
Mar 06, 2019 2.950 2.950 2.950 2.950 1,195 -0.05(-1.67%)
Mar 05, 2019 3.000 3.000 3.000 43 +0.00(+0.00%)
Mar 04, 2019 2.920 3.000 2.910 3.000 5,724 +0.09(+3.09%)
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.