Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.67 +0.60 (+0.91%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	8.584	8.617	8.584	8.593	66,060	+0.00(+0.03%)
Oct 28, 2010	8.627	8.628	8.532	8.590	67,533	+0.01(+0.12%)
Oct 27, 2010	8.546	8.580	8.495	8.580	44,231	+0.05(+0.60%)
Oct 25, 2010	8.537	8.582	8.529	8.529	78,033	+0.05(+0.56%)
Oct 22, 2010	8.458	8.488	8.457	8.481	26,133	+0.06(+0.75%)
Oct 21, 2010	8.447	8.498	8.357	8.418	64,609	+0.01(+0.13%)
Oct 20, 2010	8.385	8.459	8.367	8.406	59,992	+0.06(+0.72%)
Oct 19, 2010	8.414	8.417	8.301	8.347	142,055	-0.15(-1.74%)
Oct 18, 2010	8.462	8.495	8.446	8.495	101,392	+0.06(+0.70%)
Oct 15, 2010	8.445	8.445	8.396	8.436	75,903	+0.10(+1.21%)
Oct 14, 2010	8.361	8.379	8.308	8.335	169,122	-0.03(-0.34%)
Oct 13, 2010	8.370	8.397	8.313	8.363	183,766	+0.09(+1.06%)
Oct 12, 2010	8.227	8.283	8.154	8.276	119,444	+0.05(+0.56%)
Oct 11, 2010	8.240	8.256	8.209	8.229	62,606	-0.01(-0.11%)
Oct 08, 2010	8.169	8.238	8.151	8.238	28,033	+0.07(+0.84%)
Oct 07, 2010	8.181	8.187	8.115	8.169	96,004	+0.02(+0.27%)
Oct 06, 2010	8.206	8.216	8.121	8.147	117,798	-0.07(-0.91%)
Oct 05, 2010	8.127	8.229	8.113	8.222	203,188	+0.20(+2.54%)
Oct 04, 2010	8.105	8.122	7.991	8.019	320,330	-0.11(-1.35%)

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.