Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.31 +0.00 (+0.00%)

Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.57	20.59	20.43	20.59	551,393	+0.00(+0.02%)
Jan 30, 2017	20.76	20.76	20.47	20.58	442,504	-0.17(-0.80%)
Jan 27, 2017	20.78	20.79	20.70	20.75	290,443	+0.00(+0.00%)
Jan 26, 2017	20.85	20.85	20.71	20.75	363,022	+0.03(+0.12%)
Jan 25, 2017	20.72	20.74	20.65	20.72	713,675	+0.20(+0.97%)
Jan 24, 2017	20.42	20.53	20.35	20.52	387,436	+0.20(+0.97%)
Jan 23, 2017	20.44	20.44	20.24	20.33	470,268	-0.01(-0.06%)
Jan 20, 2017	20.47	20.47	20.31	20.34	210,231	+0.02(+0.08%)
Jan 19, 2017	20.46	20.46	20.27	20.32	254,562	-0.05(-0.22%)
Jan 18, 2017	20.41	20.41	20.28	20.37	193,310	+0.07(+0.34%)
Jan 17, 2017	20.47	20.47	20.26	20.30	408,705	-0.12(-0.60%)
Jan 13, 2017		20.42	20.42	20.42	0	+0.08(+0.40%)
Jan 12, 2017	20.36	20.36	20.15	20.34	266,221	-0.00(-0.02%)
Jan 11, 2017	20.45	20.45	20.26	20.34	235,171	+0.01(+0.05%)
Jan 10, 2017	20.37	20.41	20.26	20.33	303,423	+0.01(+0.05%)
Jan 09, 2017	20.36	20.36	20.22	20.32	393,073	+0.06(+0.31%)
Jan 06, 2017	20.17	20.28	20.11	20.26	313,634	+0.17(+0.86%)
Jan 05, 2017	20.12	20.15	20.01	20.09	230,362	+0.06(+0.30%)
Jan 04, 2017	19.95	20.09	19.92	20.03	568,378	+0.18(+0.90%)

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.