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 (%)
Dec 31, 2020 3.700 3.700 3.700 74,414 +0.12(+3.35%)
Dec 30, 2020 3.550 3.630 3.400 3.580 74,414 +0.06(+1.70%)
Dec 29, 2020 3.490 3.560 3.300 3.520 70,033 +0.07(+2.03%)
Dec 28, 2020 3.560 3.590 3.440 3.450 143,472 -0.11(-3.09%)
Dec 24, 2020 3.460 3.630 3.400 3.560 71,100 +0.20(+5.95%)
Dec 23, 2020 3.550 3.650 3.182 3.360 237,076 +0.21(+6.67%)
Dec 22, 2020 3.200 3.290 3.120 3.150 62,746 -0.05(-1.56%)
Dec 21, 2020 3.240 3.240 3.120 3.200 174,344 +0.00(+0.00%)
Dec 18, 2020 3.180 3.390 3.170 3.200 209,200 +0.06(+1.91%)
Dec 17, 2020 3.250 3.275 3.050 3.140 44,062 -0.07(-2.18%)
Dec 16, 2020 3.090 3.280 2.960 3.210 73,040 +0.14(+4.56%)
Dec 15, 2020 3.080 3.230 3.030 3.070 15,006 +0.00(+0.00%)
Dec 14, 2020 3.020 3.150 3.000 3.070 11,825 +0.05(+1.66%)
Dec 11, 2020 3.150 3.177 3.000 3.020 30,600 -0.14(-4.43%)
Dec 10, 2020 3.080 3.195 3.060 3.160 13,301 +0.06(+1.94%)
Dec 09, 2020 3.070 3.180 3.070 3.100 49,466 +0.04(+1.31%)
Dec 08, 2020 3.100 3.290 3.020 3.060 44,961 -0.11(-3.47%)
Dec 07, 2020 3.090 3.210 3.000 3.170 45,295 +0.04(+1.28%)
Dec 04, 2020 3.190 3.200 3.030 3.130 42,300 -0.05(-1.57%)
Dec 03, 2020 3.220 3.220 3.130 3.180 60,404 +0.01(+0.32%)
Dec 02, 2020 3.200 3.250 3.118 3.170 156,602 -0.18(-5.37%)
Dec 01, 2020 3.380 3.450 3.250 3.350 62,524 +0.02(+0.60%)
Nov 30, 2020 3.250 3.420 3.190 3.330 157,591 +0.12(+3.74%)
Nov 27, 2020 3.170 3.290 3.000 3.210 35,000 +0.01(+0.31%)
Nov 25, 2020 3.230 3.370 3.120 3.200 76,200 -0.08(-2.44%)
Nov 24, 2020 3.330 3.434 3.235 3.280 71,264 +0.05(+1.55%)
Nov 23, 2020 3.050 3.380 3.000 3.230 72,882 +0.15(+4.87%)
Nov 20, 2020 3.200 3.290 3.050 3.080 518,600 -0.17(-5.23%)
Nov 19, 2020 3.110 3.340 3.010 3.250 736,364 +0.11(+3.50%)
Nov 18, 2020 3.010 3.180 3.000 3.140 109,128 +0.13(+4.32%)
Nov 17, 2020 2.820 3.050 2.820 3.010 75,753 +0.16(+5.61%)
Nov 16, 2020 2.900 2.950 2.800 2.850 214,439 -0.05(-1.72%)
Nov 13, 2020 2.930 3.150 2.900 2.900 65,400 -0.03(-1.02%)
Nov 12, 2020 2.910 3.040 2.820 2.930 32,508 -0.07(-2.33%)
Nov 11, 2020 3.030 3.055 2.910 3.000 98,750 -0.01(-0.33%)
Nov 10, 2020 2.940 3.110 2.769 3.010 56,502 -0.01(-0.33%)
Nov 09, 2020 2.960 3.090 2.800 3.020 269,104 +0.21(+7.47%)
Nov 06, 2020 2.500 2.850 2.400 2.810 776,500 +0.48(+20.60%)
Nov 05, 2020 2.350 2.420 2.220 2.330 71,361 +0.03(+1.30%)
Nov 04, 2020 2.200 2.300 2.150 2.300 49,340 +0.09(+4.07%)
Nov 03, 2020 2.110 2.240 2.080 2.210 26,932 +0.16(+7.80%)
Nov 02, 2020 2.080 2.100 2.020 2.050 18,628 +0.07(+3.54%)
Oct 30, 2020 2.190 2.190 1.970 1.980 50,100 -0.27(-12.00%)
Oct 29, 2020 2.120 2.250 2.120 2.250 21,859 +0.12(+5.63%)
Oct 28, 2020 2.180 2.310 2.130 2.130 22,413 -0.09(-4.05%)
Oct 27, 2020 2.330 2.330 2.160 2.220 11,051 -0.08(-3.48%)
Oct 26, 2020 2.460 2.460 2.270 2.300 33,081 -0.12(-4.96%)
Oct 23, 2020 2.450 2.555 2.410 2.420 55,600 -0.03(-1.22%)
Oct 22, 2020 2.280 2.500 2.264 2.450 39,725 +0.20(+8.89%)
Oct 21, 2020 2.360 2.375 2.250 2.250 35,973 -0.09(-3.85%)
Oct 20, 2020 2.495 2.495 2.331 2.340 14,963 -0.06(-2.50%)
Oct 19, 2020 2.560 2.560 2.400 2.400 45,640 -0.11(-4.38%)
Oct 16, 2020 2.460 2.550 2.387 2.510 30,800 +0.04(+1.62%)
Oct 15, 2020 2.560 2.600 2.340 2.470 51,380 -0.08(-3.14%)
Oct 14, 2020 2.550 2.690 2.500 2.550 57,953 -0.05(-1.92%)
Oct 13, 2020 2.590 2.620 2.500 2.600 29,051 -0.04(-1.52%)
Oct 12, 2020 2.580 2.700 2.330 2.640 53,646 +0.11(+4.35%)
Oct 09, 2020 2.560 2.655 2.470 2.530 78,500 +0.03(+1.20%)
Oct 08, 2020 2.400 2.575 2.320 2.500 96,630 +0.17(+7.30%)
Oct 07, 2020 2.380 2.380 2.200 2.330 33,259 +0.02(+0.87%)
Oct 06, 2020 2.330 2.440 2.290 2.310 70,390 +0.03(+1.32%)
Oct 05, 2020 2.250 2.470 2.230 2.280 82,919 +0.03(+1.33%)
Oct 02, 2020 2.000 2.290 2.000 2.250 101,000 +0.20(+9.76%)
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.