Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.00 -0.31 (-0.47%)

Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	44.35	44.97	44.29	44.95	273,232	+0.71(+1.61%)
Jan 30, 2023	44.73	44.84	44.21	44.23	374,621	-0.86(-1.91%)
Jan 27, 2023	44.45	45.39	44.45	45.09	320,176	+0.44(+0.98%)
Jan 26, 2023	44.51	44.68	43.99	44.66	372,803	+0.72(+1.65%)
Jan 25, 2023	43.45	44.00	42.95	43.94	290,283	-0.07(-0.16%)
Jan 24, 2023	43.94	44.20	43.77	44.00	419,287	-0.11(-0.25%)
Jan 23, 2023	43.43	44.27	43.27	44.11	471,525	+0.92(+2.13%)
Jan 20, 2023	42.35	43.23	42.22	43.19	230,422	+1.09(+2.59%)
Jan 19, 2023	42.17	42.42	41.92	42.10	158,012	-0.41(-0.96%)
Jan 18, 2023	43.28	43.56	42.51	42.51	227,462	-0.57(-1.33%)
Jan 17, 2023	43.01	43.25	42.79	43.08	268,962	+0.15(+0.35%)
Jan 13, 2023	42.23	43.00	42.22	42.94	236,373	+0.29(+0.67%)
Jan 12, 2023	42.60	42.79	41.93	42.65	635,329	+0.21(+0.49%)
Jan 11, 2023	41.89	42.44	41.77	42.44	309,872	+0.79(+1.90%)
Jan 10, 2023	41.14	41.68	41.09	41.65	908,878	+0.41(+0.98%)
Jan 09, 2023	41.28	41.93	41.21	41.24	401,085	+0.20(+0.48%)
Jan 06, 2023	40.22	41.16	39.85	41.04	245,739	+1.02(+2.55%)
Jan 05, 2023	40.29	40.35	39.96	40.02	211,262	-0.53(-1.32%)
Jan 04, 2023	40.54	40.82	40.12	40.56	196,733	+0.20(+0.49%)

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.