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 (%)
Nov 28, 2008	5.177	5.177	5.132	5.166	41,044	-0.02(-0.42%)
Nov 26, 2008	4.921	5.189	4.741	5.188	134,625	+0.22(+4.53%)
Nov 25, 2008	5.017	5.031	4.758	4.963	115,722	+0.00(+0.09%)
Nov 24, 2008	4.757	5.006	4.738	4.959	277,991	+0.24(+5.00%)
Nov 21, 2008	4.577	4.724	4.400	4.722	283,345	+0.26(+5.75%)
Nov 20, 2008	4.658	4.779	4.460	4.466	308,607	-0.29(-6.13%)
Nov 19, 2008	5.010	5.026	4.750	4.757	107,605	-0.24(-4.81%)
Nov 18, 2008	5.036	5.101	4.878	4.997	117,144	-0.02(-0.38%)
Nov 17, 2008	5.121	5.196	5.017	5.017	167,137	-0.17(-3.25%)
Nov 14, 2008	5.286	5.380	5.123	5.185	162,269	-0.23(-4.23%)
Nov 13, 2008	5.061	5.427	4.845	5.414	401,471	+0.31(+6.01%)
Nov 12, 2008	5.343	5.343	5.103	5.108	382,788	-0.30(-5.58%)
Nov 11, 2008	5.407	5.462	5.319	5.409	226,484	-0.07(-1.28%)
Nov 10, 2008	5.757	5.757	5.433	5.479	267,678	-0.11(-1.92%)
Nov 07, 2008	5.578	5.616	5.516	5.587	132,914	+0.09(+1.70%)
Nov 06, 2008	5.699	5.699	5.439	5.493	164,431	-0.23(-3.99%)
Nov 05, 2008	6.026	6.026	5.685	5.721	186,191	-0.32(-5.24%)
Nov 04, 2008	5.968	6.054	5.804	6.038	234,380	+0.14(+2.33%)

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.