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 (%)
Feb 27, 2004	7.045	7.058	6.940	6.993	1,455,630	-0.02(-0.31%)
Feb 26, 2004	6.970	7.032	6.944	7.015	1,074,091	+0.04(+0.51%)
Feb 25, 2004	6.924	6.990	6.885	6.979	1,664,899	+0.05(+0.74%)
Feb 24, 2004	6.900	6.963	6.868	6.928	4,189,996	+0.00(+0.06%)
Feb 23, 2004	7.045	7.053	6.898	6.924	1,565,467	-0.12(-1.69%)
Feb 20, 2004	7.014	7.075	6.972	7.043	2,256,863	-0.02(-0.33%)
Feb 19, 2004	7.206	7.239	7.065	7.066	1,233,644	-0.10(-1.36%)
Feb 18, 2004	7.198	7.206	7.156	7.164	521,437	-0.01(-0.14%)
Feb 17, 2004	7.171	7.231	7.111	7.174	791,983	+0.08(+1.18%)
Feb 13, 2004	7.233	7.233	7.072	7.091	2,029,096	-0.06(-0.89%)
Feb 12, 2004	7.226	7.229	7.139	7.155	1,192,021	-0.05(-0.70%)
Feb 11, 2004	7.153	7.209	7.124	7.205	1,611,715	+0.06(+0.79%)
Feb 10, 2004	7.110	7.173	7.108	7.149	2,125,059	+0.03(+0.46%)
Feb 09, 2004	7.141	7.161	7.113	7.116	757,297	-0.01(-0.09%)
Feb 06, 2004	6.978	7.127	6.978	7.122	1,852,200	+0.15(+2.10%)
Feb 05, 2004	6.982	7.006	6.944	6.976	1,494,940	+0.03(+0.40%)
Feb 04, 2004	7.062	7.062	6.948	6.948	2,806,049	-0.18(-2.49%)
Feb 03, 2004	7.134	7.153	7.095	7.125	2,372,481	+0.01(+0.21%)

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.