Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.31 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.024	9.042	8.966	8.987	203,429	-0.08(-0.89%)
Dec 28, 2007	9.175	9.175	9.046	9.068	286,281	-0.01(-0.13%)
Dec 27, 2007	9.206	9.212	9.074	9.080	137,215	-0.15(-1.64%)
Dec 26, 2007	9.165	9.250	9.155	9.231	171,068	+0.03(+0.36%)
Dec 24, 2007	9.159	9.209	9.136	9.198	106,888	+0.17(+1.94%)
Dec 21, 2007	9.091	9.127	9.024	9.024	563,776	+0.05(+0.54%)
Dec 20, 2007	8.940	8.975	8.865	8.975	580,980	+0.13(+1.53%)
Dec 19, 2007	8.838	8.867	8.805	8.840	197,255	+0.01(+0.15%)
Dec 18, 2007	8.844	8.855	8.690	8.827	295,993	+0.07(+0.77%)
Dec 17, 2007	8.916	8.916	8.759	8.760	449,823	-0.20(-2.23%)
Dec 14, 2007	8.986	9.081	8.952	8.960	528,374	-0.11(-1.17%)
Dec 13, 2007	9.017	9.075	8.977	9.066	432,180	-0.00(-0.03%)
Dec 12, 2007	9.188	9.211	8.999	9.069	426,457	+0.04(+0.49%)
Dec 11, 2007	9.255	9.290	9.007	9.025	377,978	-0.21(-2.30%)
Dec 10, 2007	9.198	9.262	9.198	9.237	776,525	+0.04(+0.45%)
Dec 07, 2007	9.217	9.217	9.166	9.196	274,292	-0.00(-0.04%)
Dec 06, 2007	9.050	9.204	9.050	9.199	1,356,511	+0.14(+1.53%)
Dec 05, 2007	8.987	9.075	8.987	9.061	159,055	+0.16(+1.81%)
Dec 04, 2007	8.864	8.953	8.864	8.900	342,738	-0.06(-0.72%)

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.