Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.07 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.182	5.292	5.169	5.217	219,859	+0.10(+1.96%)
Mar 30, 2009	5.213	5.213	5.051	5.117	145,979	-0.27(-5.04%)
Mar 26, 2009	5.296	5.389	5.258	5.389	269,632	+0.18(+3.46%)
Mar 25, 2009	5.221	5.281	5.069	5.208	344,056	+0.04(+0.70%)
Mar 24, 2009	5.222	5.319	5.172	5.172	297,092	-0.10(-1.94%)
Mar 23, 2009	5.167	5.274	5.042	5.274	342,610	+0.32(+6.37%)
Mar 20, 2009	5.026	5.103	4.941	4.958	248,520	-0.10(-1.90%)
Mar 19, 2009	5.172	5.172	5.027	5.054	231,131	+0.01(+0.14%)
Mar 18, 2009	4.958	5.125	4.928	5.047	274,534	+0.11(+2.21%)
Mar 17, 2009	4.851	4.952	4.730	4.938	573,950	+0.16(+3.44%)
Mar 16, 2009	4.916	4.991	4.773	4.773	502,892	-0.09(-1.81%)
Mar 13, 2009	4.817	4.887	4.788	4.862	447,557	+0.01(+0.22%)
Mar 12, 2009	4.696	4.851	4.617	4.851	135,458	+0.19(+4.01%)
Mar 11, 2009	4.671	4.716	4.627	4.664	239,421	+0.07(+1.59%)
Mar 10, 2009	4.344	4.591	4.344	4.591	136,348	+0.28(+6.60%)
Mar 09, 2009	4.389	4.476	4.281	4.307	112,288	-0.08(-1.88%)
Mar 06, 2009	4.441	4.487	4.312	4.389	124,682	-0.03(-0.74%)
Mar 05, 2009	4.570	4.570	4.411	4.422	79,614	-0.21(-4.53%)
Mar 04, 2009	4.565	4.648	4.562	4.632	38,165	+0.12(+2.67%)

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.