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

The One Group (NQ: STKS )

5.730 -0.170 (-2.88%)
Streaming Delayed Price Updated: 2:19 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 29, 2020 1.940 1.940 1.770 1.835 79,900 +0.02(+1.38%)
May 28, 2020 1.810 2.120 1.730 1.810 198,577 +0.04(+2.26%)
May 27, 2020 1.620 1.800 1.620 1.770 137,295 +0.19(+12.03%)
May 26, 2020 1.580 1.670 1.501 1.580 119,150 +0.06(+3.95%)
May 22, 2020 1.560 1.620 1.470 1.520 46,700 -0.02(-1.30%)
May 21, 2020 1.490 1.600 1.420 1.540 53,756 +0.05(+3.36%)
May 20, 2020 1.520 1.552 1.417 1.490 65,912 -0.01(-0.67%)
May 19, 2020 1.460 1.600 1.460 1.500 81,777 +0.05(+3.45%)
May 18, 2020 1.410 1.553 1.410 1.450 117,212 +0.10(+7.41%)
May 15, 2020 1.360 1.500 1.300 1.350 54,500 -0.05(-3.57%)
May 14, 2020 1.340 1.555 1.260 1.400 131,568 +0.02(+1.45%)
May 13, 2020 1.420 1.500 1.250 1.380 215,583 -0.07(-4.83%)
May 12, 2020 1.500 1.610 1.440 1.450 386,638 -0.07(-4.61%)
May 11, 2020 1.580 1.610 1.450 1.520 163,511 -0.02(-1.30%)
May 08, 2020 1.530 1.650 1.480 1.540 136,700 +0.06(+4.05%)
May 07, 2020 1.520 1.590 1.452 1.480 135,150 +0.01(+1.01%)
May 06, 2020 1.520 1.590 1.428 1.465 65,707 -0.04(-2.97%)
May 05, 2020 1.570 1.650 1.500 1.510 121,863 -0.05(-3.21%)
May 04, 2020 1.620 1.660 1.550 1.560 93,368 -0.10(-6.02%)
May 01, 2020 1.830 1.830 1.600 1.660 172,600 -0.16(-8.79%)
Apr 30, 2020 1.780 1.938 1.540 1.820 144,025 +0.06(+3.41%)
Apr 29, 2020 1.440 1.980 1.440 1.760 398,509 +0.36(+25.71%)
Apr 28, 2020 1.430 1.450 1.359 1.400 168,120 +0.01(+0.72%)
Apr 27, 2020 1.400 1.460 1.360 1.390 133,569 -0.01(-0.71%)
Apr 24, 2020 1.430 1.460 1.320 1.400 49,800 +0.00(+0.00%)
Apr 23, 2020 1.430 1.459 1.400 1.400 80,240 +0.00(+0.00%)
Apr 22, 2020 1.430 1.490 1.370 1.400 51,018 -0.03(-2.10%)
Apr 21, 2020 1.420 1.470 1.320 1.430 34,645 +0.02(+1.42%)
Apr 20, 2020 1.470 1.470 1.320 1.410 124,391 -0.05(-3.42%)
Apr 17, 2020 1.400 1.470 1.360 1.460 146,200 +0.16(+12.31%)
Apr 16, 2020 1.380 1.420 1.220 1.300 63,670 -0.05(-3.70%)
Apr 15, 2020 1.350 1.400 1.250 1.350 189,603 +0.05(+3.85%)
Apr 14, 2020 1.320 1.330 1.250 1.300 135,948 +0.05(+4.00%)
Apr 13, 2020 1.410 1.430 1.150 1.250 183,478 -0.11(-8.09%)
Apr 09, 2020 1.410 1.470 1.330 1.360 223,900 +0.10(+7.94%)
Apr 08, 2020 1.320 1.443 1.200 1.260 527,827 -0.01(-0.79%)
Apr 07, 2020 1.430 1.710 1.230 1.270 156,646 +0.02(+1.60%)
Apr 06, 2020 1.070 1.440 1.000 1.250 179,878 +0.19(+17.92%)
Apr 03, 2020 1.000 1.094 1.000 1.060 100,000 +0.04(+3.92%)
Apr 02, 2020 1.160 1.180 1.020 1.020 77,429 -0.12(-10.53%)
Apr 01, 2020 1.180 1.246 1.100 1.140 147,114 -0.15(-11.63%)
Mar 31, 2020 1.210 1.340 1.200 1.290 241,951 +0.04(+3.20%)
Mar 30, 2020 1.580 1.600 0.9900 1.250 488,618 -0.44(-26.04%)
Mar 27, 2020 1.700 2.477 1.570 1.690 422,800 +0.24(+16.55%)
Mar 26, 2020 1.460 1.580 1.420 1.450 200,740 +0.13(+9.85%)
Mar 25, 2020 1.280 1.560 1.210 1.320 212,047 +0.13(+10.92%)
Mar 24, 2020 0.9000 1.230 0.8900 1.190 200,051 +0.32(+36.78%)
Mar 23, 2020 1.130 1.130 0.7300 0.8700 433,912 -0.36(-29.18%)
Mar 20, 2020 1.390 1.460 1.205 1.228 352,100 -0.17(-12.26%)
Mar 19, 2020 1.190 1.750 1.190 1.400 510,256 +0.21(+17.65%)
Mar 18, 2020 1.400 1.430 1.080 1.190 215,876 -0.17(-12.50%)
Mar 17, 2020 1.460 1.553 1.175 1.360 72,235 -0.10(-6.85%)
Mar 16, 2020 1.750 1.750 1.250 1.460 163,275 -0.44(-23.16%)
Mar 13, 2020 1.990 2.130 1.850 1.900 121,000 -0.06(-3.06%)
Mar 12, 2020 1.730 1.980 1.560 1.960 101,849 -0.11(-5.31%)
Mar 11, 2020 2.200 2.246 2.030 2.070 420,172 -0.22(-9.60%)
Mar 10, 2020 2.400 2.606 2.130 2.290 183,099 +0.01(+0.43%)
Mar 09, 2020 2.520 2.538 2.120 2.280 327,878 -0.57(-20.00%)
Mar 06, 2020 2.900 3.000 2.830 2.850 69,300 -0.12(-4.04%)
Mar 05, 2020 3.230 3.300 2.810 2.970 70,098 -0.27(-8.33%)
Mar 04, 2020 3.310 3.330 3.220 3.240 39,963 -0.06(-1.82%)
Mar 03, 2020 3.540 3.566 3.270 3.300 176,125 -0.21(-5.98%)
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.