Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.75 +0.44 (+0.66%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	7.095	7.126	7.083	7.106	133,850	-0.01(-0.10%)
Jul 28, 2006	7.053	7.113	7.026	7.113	261,805	+0.14(+1.99%)
Jul 27, 2006	7.072	7.104	6.975	6.975	756,118	-0.06(-0.87%)
Jul 26, 2006	7.019	7.080	6.981	7.036	626,325	-0.00(-0.05%)
Jul 25, 2006	6.997	7.070	6.982	7.040	416,479	+0.03(+0.49%)
Jul 24, 2006	6.918	7.005	6.888	7.005	474,704	+0.15(+2.20%)
Jul 21, 2006	6.918	6.918	6.846	6.854	276,847	-0.08(-1.11%)
Jul 20, 2006	7.085	7.085	6.928	6.931	444,100	-0.14(-1.94%)
Jul 19, 2006	6.931	7.088	6.929	7.069	731,873	+0.13(+1.86%)
Jul 18, 2006	6.948	6.967	6.838	6.939	383,632	+0.02(+0.35%)
Jul 17, 2006	6.940	6.965	6.892	6.915	1,009,102	-0.01(-0.11%)
Jul 14, 2006	6.960	6.988	6.879	6.923	1,655,141	-0.06(-0.84%)
Jul 13, 2006	7.075	7.092	6.976	6.982	1,580,556	-0.12(-1.74%)
Jul 12, 2006	7.215	7.215	7.098	7.105	132,960	-0.12(-1.65%)
Jul 11, 2006	7.162	7.233	7.124	7.225	707,963	+0.03(+0.43%)
Jul 10, 2006	7.255	7.275	7.167	7.194	324,701	-0.04(-0.55%)
Jul 07, 2006	7.291	7.317	7.223	7.233	321,614	-0.09(-1.21%)
Jul 06, 2006	7.313	7.369	7.310	7.322	205,083	-0.00(-0.01%)
Jul 05, 2006	7.533	7.533	7.296	7.322	425,693	-0.12(-1.58%)

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.