Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.67 +0.60 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	8.292	8.404	8.290	8.372	88,921	+0.06(+0.67%)
Jan 30, 2007	8.322	8.328	8.284	8.316	92,124	+0.03(+0.36%)
Jan 29, 2007	8.282	8.316	8.271	8.287	159,622	-0.00(-0.03%)
Jan 26, 2007	8.314	8.314	8.228	8.289	127,896	+0.02(+0.22%)
Jan 25, 2007	8.380	8.390	8.263	8.271	229,906	-0.11(-1.32%)
Jan 24, 2007	8.289	8.382	8.289	8.382	133,631	+0.11(+1.33%)
Jan 23, 2007	8.259	8.311	8.251	8.272	1,164,123	+0.00(+0.03%)
Jan 22, 2007	8.333	8.354	8.243	8.269	78,296	-0.06(-0.76%)
Jan 19, 2007	8.282	8.340	8.274	8.333	273,818	+0.02(+0.23%)
Jan 18, 2007	8.411	8.411	8.292	8.314	443,915	-0.12(-1.41%)
Jan 17, 2007	8.475	8.494	8.426	8.432	720,045	-0.07(-0.77%)
Jan 16, 2007	8.535	8.538	8.480	8.498	886,616	-0.01(-0.10%)
Jan 12, 2007	8.445	8.510	8.445	8.506	656,571	+0.06(+0.72%)
Jan 11, 2007	8.372	8.471	8.372	8.446	1,069,316	+0.09(+1.07%)
Jan 10, 2007	8.276	8.372	8.253	8.357	157,656	+0.03(+0.40%)
Jan 09, 2007	8.297	8.333	8.240	8.324	352,866	+0.03(+0.41%)
Jan 08, 2007	8.270	8.312	8.240	8.290	335,731	+0.02(+0.19%)
Jan 05, 2007	8.300	8.309	8.228	8.275	826,900	-0.07(-0.82%)
Jan 04, 2007	8.231	8.371	8.213	8.343	354,265	+0.11(+1.35%)

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.