Indicators

Nasdaq Composite ETF (NQ: ONEQ )

63.64 +1.22 (+1.95%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.777	7.784	7.681	7.708	349,085	-0.07(-0.90%)
May 27, 2010	7.658	7.779	7.646	7.777	246,594	+0.28(+3.73%)
May 26, 2010	7.599	7.706	7.472	7.497	315,799	-0.04(-0.53%)
May 25, 2010	7.381	7.549	7.321	7.537	469,593	-0.04(-0.47%)
May 24, 2010	7.585	7.656	7.573	7.573	120,935	-0.03(-0.41%)
May 21, 2010	7.409	7.641	7.075	7.604	943,495	+0.06(+0.84%)
May 20, 2010	7.545	7.683	7.529	7.541	414,074	-0.32(-4.09%)
May 19, 2010	7.880	7.922	7.769	7.862	283,045	-0.06(-0.70%)
May 18, 2010	8.098	8.102	7.880	7.918	266,298	-0.12(-1.52%)
May 17, 2010	8.033	8.055	7.858	8.041	498,767	+0.03(+0.32%)
May 14, 2010	8.098	8.098	7.940	8.015	220,781	-0.19(-2.28%)
May 13, 2010	8.264	8.310	8.164	8.202	135,118	-0.08(-0.99%)
May 12, 2010	8.160	8.284	8.146	8.284	446,009	+0.16(+1.99%)
May 11, 2010	8.168	8.219	8.040	8.122	613,339	+0.03(+0.31%)
May 10, 2010	8.099	8.135	8.033	8.097	836,858	+0.38(+4.89%)
May 07, 2010	7.898	7.950	7.630	7.720	405,828	-0.22(-2.82%)
May 06, 2010	8.167	8.196	0.1515	7.944	1,116,149	-0.25(-3.03%)
May 05, 2010	8.196	8.257	8.047	8.193	1,080,426	-0.08(-1.02%)
May 04, 2010	8.445	8.445	8.225	8.277	682,763	-0.26(-3.00%)

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.