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 (%)
Jan 31, 2006	7.871	7.871	7.790	7.820	341,431	-0.02(-0.20%)
Jan 30, 2006	7.809	7.860	7.809	7.835	116,751	+0.02(+0.20%)
Jan 27, 2006	7.787	7.874	7.751	7.820	239,283	+0.06(+0.77%)
Jan 26, 2006	7.738	7.760	7.709	7.760	204,886	+0.10(+1.26%)
Jan 25, 2006	7.748	7.748	7.663	7.663	126,324	-0.03(-0.39%)
Jan 24, 2006	7.687	7.706	7.663	7.693	181,982	+0.06(+0.77%)
Jan 23, 2006	7.645	7.661	7.611	7.634	210,702	-0.01(-0.11%)
Jan 20, 2006	7.843	7.843	7.622	7.642	426,642	-0.17(-2.22%)
Jan 19, 2006	7.754	7.849	7.754	7.816	945,605	+0.07(+0.89%)
Jan 18, 2006	7.702	7.758	7.687	7.747	304,202	-0.07(-0.94%)
Jan 17, 2006	7.871	7.871	7.795	7.821	395,193	-0.05(-0.67%)
Jan 13, 2006	7.842	7.883	7.842	7.873	633,031	-0.00(-0.03%)
Jan 12, 2006	7.891	7.919	7.863	7.876	1,600,153	-0.04(-0.49%)
Jan 11, 2006	7.889	7.924	7.873	7.915	102,634	+0.03(+0.43%)
Jan 10, 2006	7.892	7.892	7.823	7.881	195,116	+0.00(+0.03%)
Jan 09, 2006	7.843	7.891	7.843	7.879	145,008	+0.05(+0.65%)
Jan 06, 2006	7.818	7.837	7.756	7.827	311,428	+0.10(+1.31%)
Jan 05, 2006	7.700	7.737	7.698	7.726	188,052	+0.04(+0.47%)
Jan 04, 2006	7.633	7.698	7.633	7.690	146,187	+0.08(+1.03%)

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.