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 (%)
Sep 29, 2006	7.706	7.729	7.671	7.679	389,632	-0.03(-0.44%)
Sep 28, 2006	7.683	7.732	7.663	7.712	794,307	+0.02(+0.25%)
Sep 27, 2006	7.672	7.737	7.649	7.693	1,099,654	+0.01(+0.16%)
Sep 26, 2006	7.661	7.690	7.629	7.681	78,574	+0.04(+0.51%)
Sep 25, 2006	7.584	7.655	7.527	7.642	206,331	+0.10(+1.32%)
Sep 22, 2006	7.617	7.617	7.513	7.543	454,425	-0.07(-0.86%)
Sep 21, 2006	7.652	7.698	7.591	7.609	254,903	-0.05(-0.67%)
Sep 20, 2006	7.635	7.673	7.627	7.660	429,208	+0.11(+1.44%)
Sep 19, 2006	7.665	7.665	7.498	7.552	237,745	-0.05(-0.69%)
Sep 18, 2006	7.565	7.638	7.565	7.604	249,838	+0.01(+0.16%)
Sep 15, 2006	7.599	7.637	7.592	7.592	209,835	+0.01(+0.14%)
Sep 14, 2006	7.579	7.593	7.553	7.582	345,281	+0.01(+0.14%)
Sep 13, 2006	7.590	7.590	7.537	7.571	946,171	+0.02(+0.32%)
Sep 12, 2006	7.426	7.550	7.399	7.547	639,980	+0.15(+2.05%)
Sep 11, 2006	7.301	7.418	7.301	7.396	304,352	+0.03(+0.46%)
Sep 08, 2006	7.342	7.376	7.326	7.362	248,347	+0.03(+0.42%)
Sep 07, 2006	7.360	7.386	7.313	7.331	722,612	-0.04(-0.56%)
Sep 06, 2006	7.447	7.464	7.373	7.373	1,019,184	-0.13(-1.72%)
Sep 05, 2006	7.495	7.509	7.434	7.501	773,866	+0.04(+0.50%)

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.