Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.79 +0.48 (+0.72%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	7.296	7.314	7.233	7.314	104,530	+0.01(+0.17%)
Nov 27, 2009	7.260	7.352	7.175	7.301	202,701	-0.12(-1.58%)
Nov 25, 2009	7.404	7.438	7.404	7.418	122,647	+0.02(+0.26%)
Nov 24, 2009	7.404	7.411	7.362	7.398	49,889	-0.01(-0.14%)
Nov 23, 2009	7.354	7.458	7.354	7.409	315,278	+0.10(+1.31%)
Nov 20, 2009	7.326	7.326	7.285	7.313	84,817	-0.05(-0.65%)
Nov 19, 2009	7.431	7.431	7.299	7.360	201,152	-0.12(-1.57%)
Nov 18, 2009	7.505	7.505	7.449	7.478	104,564	-0.04(-0.47%)
Nov 17, 2009	7.474	7.520	7.466	7.513	400,477	+0.03(+0.43%)
Nov 16, 2009	7.399	7.509	7.399	7.481	176,317	+0.09(+1.25%)
Nov 13, 2009	7.355	7.404	7.321	7.388	99,258	+0.05(+0.70%)
Nov 12, 2009	7.410	7.424	7.332	7.337	134,070	-0.05(-0.65%)
Nov 11, 2009	7.395	7.411	7.362	7.385	98,275	+0.06(+0.79%)
Nov 10, 2009	7.340	7.373	7.311	7.328	288,281	-0.02(-0.29%)
Nov 09, 2009	7.232	7.349	7.232	7.349	145,065	+0.15(+2.15%)
Nov 06, 2009	7.153	7.208	7.129	7.195	114,797	+0.03(+0.42%)
Nov 05, 2009	7.092	7.179	7.092	7.164	116,843	+0.16(+2.31%)
Nov 04, 2009	7.048	7.094	7.002	7.002	133,480	+0.01(+0.07%)
Nov 03, 2009	6.955	7.011	6.918	6.997	148,233	+0.02(+0.32%)

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.