Indicators

Nasdaq Composite ETF (NQ: ONEQ )

67.48 -0.18 (-0.27%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	7.627	7.647	7.577	7.633	152,141	+0.07(+0.87%)
Feb 25, 2010	7.542	7.585	7.482	7.567	131,330	-0.05(-0.65%)
Feb 24, 2010	7.567	7.629	7.567	7.616	380,510	+0.07(+0.87%)
Feb 23, 2010	7.657	7.657	7.533	7.551	71,706	-0.09(-1.18%)
Feb 22, 2010	7.698	7.698	7.639	7.641	216,240	-0.01(-0.11%)
Feb 19, 2010	7.614	7.676	7.608	7.649	210,135	+0.01(+0.20%)
Feb 18, 2010	7.585	7.639	7.585	7.634	246,844	+0.05(+0.67%)
Feb 17, 2010	7.591	7.643	7.550	7.584	242,173	+0.03(+0.42%)
Feb 16, 2010	7.510	7.564	7.460	7.552	453,685	+0.12(+1.62%)
Feb 12, 2010	7.354	7.431	7.431	7.431	61,277	+0.00(+0.05%)
Feb 11, 2010	7.334	7.431	7.285	7.427	240,254	+0.12(+1.60%)
Feb 10, 2010	7.322	7.342	7.277	7.310	60,872	-0.01(-0.09%)
Feb 09, 2010	7.306	7.362	7.267	7.317	134,868	+0.06(+0.83%)
Feb 08, 2010	7.303	7.325	7.257	7.257	72,827	-0.05(-0.69%)
Feb 05, 2010	7.254	7.307	7.168	7.307	328,702	+0.06(+0.90%)
Feb 04, 2010	7.401	7.408	7.242	7.242	217,731	-0.22(-2.97%)
Feb 03, 2010	7.413	7.476	7.413	7.463	142,291	+0.00(+0.02%)
Feb 02, 2010	7.406	7.463	7.375	7.462	130,717	+0.07(+0.94%)

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.