Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

64.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.31 18.31 18.16 18.24 73,041 -0.07(-0.40%)
May 28, 2015 18.27 18.32 18.24 18.32 69,383 +0.00(+0.00%)
May 27, 2015 18.15 18.34 18.15 18.32 191,010 +0.23(+1.30%)
May 26, 2015 18.25 18.25 17.99 18.08 277,206 -0.17(-0.93%)
May 22, 2015 18.30 18.25 18.25 18.25 69,000 -0.03(-0.18%)
May 21, 2015 18.17 18.29 18.17 18.28 95,132 +0.08(+0.42%)
May 20, 2015 18.18 18.31 18.15 18.21 75,637 -0.01(-0.08%)
May 19, 2015 18.26 18.26 18.17 18.22 97,290 +0.00(+0.01%)
May 18, 2015 18.13 18.23 18.10 18.22 79,799 +0.10(+0.54%)
May 15, 2015 18.18 18.19 18.08 18.12 214,842 +0.04(+0.21%)
May 14, 2015 18.02 18.10 18.00 18.08 80,785 +0.20(+1.13%)
May 13, 2015 17.87 17.96 17.86 17.88 56,591 +0.02(+0.13%)
May 12, 2015 17.78 17.91 17.72 17.85 122,941 -0.07(-0.40%)
May 11, 2015 17.99 18.01 17.90 17.93 125,668 +0.01(+0.06%)
May 08, 2015 17.85 17.99 17.85 17.92 158,361 +0.19(+1.10%)
May 07, 2015 17.59 17.79 17.59 17.72 280,645 +0.10(+0.56%)
May 06, 2015 17.78 17.78 17.51 17.62 140,234 -0.11(-0.61%)
May 05, 2015 17.96 17.96 17.71 17.73 149,205 -0.27(-1.50%)
May 04, 2015 17.95 18.08 17.95 18.00 237,054 +0.05(+0.26%)
May 01, 2015 17.82 17.95 17.77 17.95 157,266 +0.24(+1.35%)
Apr 30, 2015 17.97 17.97 17.66 17.72 220,505 -0.30(-1.68%)
Apr 29, 2015 18.04 18.12 17.94 18.02 150,037 -0.09(-0.51%)
Apr 28, 2015 18.14 18.20 17.95 18.11 126,522 -0.04(-0.25%)
Apr 27, 2015 18.35 18.35 18.14 18.15 216,113 -0.10(-0.56%)
Apr 24, 2015 18.25 18.29 18.22 18.26 283,865 +0.15(+0.81%)
Apr 23, 2015 18.01 18.17 18.00 18.11 138,624 +0.10(+0.54%)
Apr 22, 2015 17.98 18.06 17.90 18.01 146,970 +0.02(+0.12%)
Apr 21, 2015 18.02 18.02 17.96 17.99 167,857 +0.12(+0.67%)
Apr 20, 2015 17.79 17.91 17.79 17.87 108,998 +0.17(+0.97%)
Apr 17, 2015 17.85 17.85 17.61 17.70 150,190 -0.23(-1.30%)
Apr 16, 2015 17.94 17.99 17.93 17.93 83,873 -0.04(-0.23%)
Apr 15, 2015 17.91 17.99 17.87 17.97 79,591 +0.16(+0.92%)
Apr 14, 2015 17.83 17.87 17.74 17.81 110,531 -0.04(-0.25%)
Apr 13, 2015 17.93 18.00 17.85 17.85 198,512 -0.04(-0.22%)
Apr 10, 2015 17.79 17.90 17.79 17.89 161,154 +0.05(+0.28%)
Apr 09, 2015 17.76 17.84 17.66 17.84 171,734 +0.10(+0.59%)
Apr 08, 2015 17.62 17.74 17.62 17.74 61,749 +0.13(+0.72%)
Apr 07, 2015 17.64 17.75 17.61 17.61 75,210 -0.02(-0.13%)
Apr 06, 2015 17.46 17.67 17.43 17.64 136,620 +0.11(+0.65%)
Apr 02, 2015 17.46 17.52 17.52 17.52 87,619 +0.06(+0.32%)
Apr 01, 2015 17.60 17.82 17.37 17.47 270,886 -0.12(-0.69%)
Mar 31, 2015 17.65 17.69 17.58 17.59 155,809 -0.14(-0.79%)
Mar 30, 2015 17.64 17.74 17.62 17.73 212,269 +0.19(+1.09%)
Mar 27, 2015 17.46 17.54 17.39 17.54 1,875,221 +0.09(+0.51%)
Mar 26, 2015 17.36 17.51 17.17 17.45 357,914 -0.05(-0.27%)
Mar 25, 2015 17.96 17.96 17.48 17.49 283,635 -0.42(-2.35%)
Mar 24, 2015 17.96 18.03 17.90 17.92 69,723 -0.06(-0.32%)
Mar 23, 2015 18.03 18.03 17.93 17.97 169,861 -0.07(-0.37%)
Mar 20, 2015 18.03 18.07 17.98 18.04 105,669 +0.14(+0.76%)
Mar 19, 2015 17.82 17.93 17.82 17.90 66,677 +0.05(+0.29%)
Mar 18, 2015 17.70 17.94 17.59 17.85 244,217 +0.14(+0.79%)
Mar 17, 2015 17.65 17.72 17.59 17.71 119,688 +0.04(+0.23%)
Mar 16, 2015 17.55 17.67 17.55 17.67 335,540 +0.21(+1.19%)
Mar 13, 2015 17.55 17.55 17.36 17.46 97,579 -0.07(-0.41%)
Mar 12, 2015 17.40 17.55 17.40 17.54 281,036 +0.15(+0.84%)
Mar 11, 2015 17.47 17.47 17.35 17.39 240,946 -0.05(-0.30%)
Mar 10, 2015 17.62 17.62 17.42 17.44 215,039 -0.27(-1.54%)
Mar 09, 2015 17.73 17.74 17.61 17.72 146,890 +0.05(+0.30%)
Mar 06, 2015 17.82 17.82 17.62 17.66 216,927 -0.19(-1.07%)
Mar 05, 2015 17.86 17.89 17.79 17.85 99,862 +0.08(+0.44%)
Mar 04, 2015 17.81 17.83 17.72 17.78 249,728 -0.08(-0.43%)
Mar 03, 2015 17.91 17.91 17.78 17.85 301,433 -0.09(-0.51%)
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.