Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.80 -0.51 (-0.77%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.473	7.498	7.298	7.328	511,285	-0.09(-1.19%)
Jan 28, 2010	7.545	7.573	7.375	7.417	149,205	-0.13(-1.79%)
Jan 27, 2010	7.479	7.566	7.475	7.552	220,148	+0.04(+0.55%)
Jan 26, 2010	7.507	7.585	7.469	7.510	69,347	-0.03(-0.37%)
Jan 25, 2010	7.533	7.566	7.497	7.538	288,709	+0.03(+0.33%)
Jan 22, 2010	7.713	7.713	7.495	7.513	347,593	-0.22(-2.83%)
Jan 21, 2010	7.841	7.866	7.694	7.731	149,910	-0.06(-0.81%)
Jan 20, 2010	7.876	7.876	7.737	7.794	106,865	-0.11(-1.35%)
Jan 19, 2010	7.821	7.901	7.821	7.901	148,164	+0.10(+1.28%)
Jan 15, 2010	7.914	7.802	7.802	7.802	115,618	-0.10(-1.29%)
Jan 14, 2010	7.863	7.909	7.859	7.904	128,416	+0.04(+0.52%)
Jan 13, 2010	7.784	7.869	7.766	7.863	67,370	+0.10(+1.24%)
Jan 12, 2010	7.851	7.851	7.750	7.767	55,727	-0.10(-1.23%)
Jan 11, 2010	7.930	7.962	7.845	7.863	110,438	-0.03(-0.42%)
Jan 08, 2010	7.836	7.896	7.815	7.896	80,805	+0.06(+0.77%)
Jan 07, 2010	7.855	7.855	7.804	7.836	32,974	+0.00(+0.03%)
Jan 06, 2010	7.875	7.881	7.832	7.834	49,715	-0.04(-0.49%)
Jan 05, 2010	7.923	7.923	7.831	7.872	168,189	+0.01(+0.09%)

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.