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, 2009	4.706	4.748	4.635	4.682	88,274	-0.07(-1.42%)
Feb 26, 2009	4.904	4.904	4.749	4.749	60,260	-0.16(-3.29%)
Feb 25, 2009	4.904	5.004	4.789	4.911	48,732	+0.01(+0.18%)
Feb 24, 2009	4.773	4.912	4.742	4.902	214,089	+0.16(+3.39%)
Feb 23, 2009	4.954	4.954	4.725	4.741	193,532	-0.17(-3.50%)
Feb 20, 2009	4.882	4.930	4.827	4.914	130,810	-0.03(-0.70%)
Feb 19, 2009	5.004	5.058	4.928	4.948	44,339	-0.05(-1.05%)
Feb 18, 2009	5.061	5.061	4.991	5.001	89,129	-0.01(-0.26%)
Feb 17, 2009	5.071	5.104	5.014	5.014	178,502	-0.23(-4.34%)
Feb 13, 2009	5.273	5.285	5.236	5.241	47,912	+0.02(+0.40%)
Feb 12, 2009	5.156	5.223	5.089	5.220	216,621	+0.03(+0.58%)
Feb 11, 2009	5.245	5.245	5.129	5.190	68,237	+0.01(+0.17%)
Feb 10, 2009	5.363	5.389	5.175	5.182	208,100	-0.22(-4.04%)
Feb 09, 2009	5.420	5.437	5.356	5.400	130,232	-0.00(-0.08%)
Feb 06, 2009	5.267	5.420	5.267	5.404	187,428	+0.17(+3.15%)
Feb 05, 2009	5.082	5.283	5.082	5.239	93,650	+0.08(+1.64%)
Feb 04, 2009	5.128	5.267	5.128	5.154	58,676	+0.01(+0.18%)
Feb 03, 2009	5.142	5.176	5.071	5.145	105,582	+0.06(+1.21%)

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.