The One Group (NQ: STKS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	1.808	1.820	1.730	1.730	16,100	-0.09(-4.95%)
Feb 28, 2017	1.830	1.870	1.800	1.820	55,285	-0.02(-1.09%)
Feb 27, 2017	1.880	1.900	1.840	1.840	77,398	-0.04(-2.13%)
Feb 24, 2017	1.900	1.900	1.850	1.880	18,148	-0.02(-1.05%)
Feb 23, 2017	1.850	2.000	1.840	1.900	207,216	+0.05(+2.68%)
Feb 22, 2017	1.850	1.970	1.810	1.850	81,637	+0.01(+0.57%)
Feb 21, 2017	1.830	1.840	1.780	1.840	39,758	+0.06(+3.37%)
Feb 17, 2017		1.780	1.780	1.780	0	-0.02(-1.11%)
Feb 16, 2017	1.820	1.870	1.700	1.800	95,342	-0.02(-1.09%)
Feb 15, 2017	1.720	1.850	1.640	1.820	109,209	+0.10(+5.81%)
Feb 14, 2017	1.718	1.840	1.700	1.720	42,413	-0.02(-1.15%)
Feb 13, 2017	1.750	1.810	1.710	1.740	40,169	+0.01(+0.58%)
Feb 10, 2017	1.680	1.750	1.680	1.730	64,886	+0.07(+4.22%)
Feb 09, 2017	1.660	1.700	1.620	1.660	15,675	+0.01(+0.61%)
Feb 08, 2017	1.670	1.675	1.630	1.650	14,263	-0.01(-0.60%)
Feb 07, 2017	1.660	1.710	1.625	1.660	16,194	+0.00(+0.00%)
Feb 06, 2017	1.630	1.720	1.610	1.660	8,024	+0.01(+0.61%)
Feb 03, 2017	1.698	1.698	1.650	1.650	10,293	-0.03(-1.79%)
Feb 02, 2017	1.710	1.710	1.646	1.680	10,122	-0.01(-0.59%)