Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.06 -0.20 (-0.30%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.035	9.061	9.034	9.054	31,462	+0.02(+0.20%)
Dec 29, 2011	9.001	9.052	9.001	9.035	28,469	+0.06(+0.68%)
Dec 28, 2011	9.101	9.101	8.964	8.975	37,265	-0.10(-1.15%)
Dec 27, 2011	9.052	9.105	9.052	9.079	31,507	+0.03(+0.30%)
Dec 23, 2011	9.044	9.052	9.009	9.052	23,508	+0.14(+1.53%)
Dec 21, 2011	8.988	8.988	8.826	8.916	28,537	-0.09(-1.02%)
Dec 20, 2011	8.888	9.008	8.888	9.008	54,470	+0.26(+3.00%)
Dec 19, 2011	8.917	8.917	8.729	8.745	67,510	-0.12(-1.32%)
Dec 16, 2011	8.866	8.954	8.835	8.862	119,977	+0.06(+0.72%)
Dec 15, 2011	8.896	8.896	8.784	8.799	48,382	+0.00(+0.04%)
Dec 14, 2011	8.866	8.866	8.756	8.795	46,475	-0.13(-1.45%)
Dec 13, 2011	9.110	9.110	8.899	8.925	52,469	-0.11(-1.21%)
Dec 12, 2011	9.048	9.048	8.975	9.034	39,351	-0.12(-1.29%)
Dec 09, 2011	9.026	9.158	9.026	9.153	41,817	+0.17(+1.84%)
Dec 08, 2011	9.123	9.135	8.987	8.987	248,566	-0.13(-1.46%)
Dec 07, 2011	9.147	9.147	9.035	9.120	62,732	-0.04(-0.39%)
Dec 06, 2011	9.220	9.220	9.126	9.156	81,067	-0.02(-0.16%)
Dec 05, 2011	9.204	9.243	9.165	9.171	72,150	+0.08(+0.89%)
Dec 02, 2011	9.147	9.197	9.086	9.091	137,760	-0.01(-0.08%)

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.