Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.31 -0.08 (-0.12%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.153	7.210	7.105	7.122	1,679,929	-0.01(-0.19%)
Jan 29, 2004	7.150	7.206	7.047	7.136	3,611,906	-0.04(-0.55%)
Jan 28, 2004	7.376	7.438	7.153	7.175	2,974,851	-0.13(-1.79%)
Jan 27, 2004	7.352	7.434	7.306	7.306	2,279,987	-0.12(-1.61%)
Jan 26, 2004	7.303	7.433	7.298	7.425	1,420,945	+0.10(+1.41%)
Jan 23, 2004	7.360	7.420	7.278	7.322	2,538,971	+0.00(+0.01%)
Jan 22, 2004	7.354	7.437	7.322	7.322	1,692,647	-0.06(-0.88%)
Jan 21, 2004	7.446	7.459	7.327	7.386	2,051,063	-0.04(-0.52%)
Jan 20, 2004	7.425	7.425	7.363	7.425	3,806,144	+0.03(+0.47%)
Jan 16, 2004	7.335	7.395	7.319	7.391	3,169,089	+0.10(+1.44%)
Jan 15, 2004	7.290	7.327	7.179	7.286	3,031,619	+0.00(+0.04%)
Jan 14, 2004	7.277	7.295	7.238	7.283	2,681,066	+0.05(+0.67%)
Jan 13, 2004	7.309	7.317	7.187	7.235	2,134,574	-0.07(-0.95%)
Jan 12, 2004	7.252	7.304	7.208	7.304	1,521,671	+0.09(+1.26%)
Jan 09, 2004	7.212	7.308	7.187	7.213	1,761,301	-0.03(-0.37%)
Jan 08, 2004	7.222	7.251	7.181	7.240	2,144,425	+0.07(+0.94%)
Jan 07, 2004	7.114	7.174	7.072	7.173	1,286,296	+0.06(+0.80%)
Jan 06, 2004	7.085	7.131	7.045	7.116	871,759	+0.04(+0.64%)
Jan 05, 2004	6.973	7.075	6.973	7.071	1,160,804	+0.15(+2.11%)

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.