Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.31 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2019	32.67	32.88	32.62	32.62	179,737	-0.17(-0.53%)
Nov 27, 2019	32.77	32.83	32.58	32.79	215,267	+0.20(+0.63%)
Nov 26, 2019	32.61	32.63	32.50	32.59	250,023	+0.06(+0.19%)
Nov 25, 2019	32.23	32.53	32.23	32.53	230,126	+0.40(+1.26%)
Nov 22, 2019	32.25	32.25	31.96	32.12	224,672	+0.05(+0.15%)
Nov 21, 2019	32.08	32.12	31.96	32.08	180,228	+0.00(+0.00%)
Nov 20, 2019	32.12	32.34	31.88	32.08	348,064	-0.20(-0.63%)
Nov 19, 2019	32.37	32.37	32.19	32.28	154,919	+0.09(+0.28%)
Nov 18, 2019	32.15	32.25	32.05	32.19	221,599	+0.05(+0.15%)
Nov 15, 2019	32.12	32.15	31.99	32.14	214,222	+0.18(+0.57%)
Nov 14, 2019	31.92	31.96	31.80	31.96	216,740	-0.01(-0.02%)
Nov 13, 2019	31.83	32.02	31.83	31.96	440,054	-0.03(-0.10%)
Nov 12, 2019	31.93	32.06	31.87	31.99	554,208	+0.09(+0.28%)
Nov 11, 2019	31.82	31.91	31.73	31.90	414,786	-0.02(-0.07%)
Nov 08, 2019	31.74	31.93	31.68	31.93	296,776	+0.15(+0.49%)
Nov 07, 2019	31.87	31.94	31.70	31.77	311,311	+0.10(+0.30%)
Nov 06, 2019	31.78	31.78	31.54	31.68	319,159	-0.13(-0.41%)
Nov 05, 2019	31.83	31.87	31.70	31.80	328,198	+0.09(+0.28%)
Nov 04, 2019	31.72	31.80	31.69	31.71	308,041	+0.17(+0.53%)

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.