Indicators

Nasdaq Composite ETF (NQ: ONEQ )

63.66 +1.24 (+1.99%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.846	6.873	6.816	6.865	478,658	+0.02(+0.28%)
May 27, 2004	6.809	6.873	6.786	6.846	1,519,220	+0.02(+0.32%)
May 26, 2004	6.748	6.825	6.748	6.824	2,184,024	+0.03(+0.51%)
May 25, 2004	6.579	6.796	6.579	6.790	1,663,743	+0.15(+2.27%)
May 24, 2004	6.700	6.712	6.609	6.639	856,729	+0.04(+0.63%)
May 21, 2004	6.559	6.624	6.555	6.598	626,649	+0.04(+0.69%)
May 20, 2004	6.567	6.598	6.522	6.553	834,762	+0.00(+0.00%)
May 19, 2004	6.650	6.685	6.547	6.553	1,753,925	+0.00(+0.00%)
May 18, 2004	6.586	6.591	6.520	6.553	965,410	+0.07(+1.11%)
May 17, 2004	6.559	6.559	6.426	6.481	2,084,592	-0.09(-1.32%)
May 14, 2004	6.621	6.643	6.530	6.567	758,454	-0.09(-1.36%)
May 13, 2004	6.612	6.692	6.595	6.658	1,316,889	+0.02(+0.25%)
May 12, 2004	6.660	6.660	6.483	6.642	2,664,995	-0.02(-0.27%)
May 11, 2004	6.617	6.665	6.579	6.660	1,660,274	+0.11(+1.73%)
May 10, 2004	6.573	6.585	6.485	6.547	3,576,065	-0.06(-0.97%)
May 07, 2004	6.681	6.756	6.610	6.611	3,423,449	-0.08(-1.18%)
May 06, 2004	6.738	6.738	6.621	6.689	2,802,580	-0.07(-1.07%)
May 05, 2004	6.743	6.786	6.736	6.762	902,976	+0.03(+0.40%)
May 04, 2004	6.713	6.796	6.665	6.735	1,029,000	+0.04(+0.54%)

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.