Indicators

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	8.263	8.286	8.205	8.222	847,271	-0.03(-0.35%)
Dec 28, 2006	8.263	8.274	8.234	8.250	202,030	-0.03(-0.36%)
Dec 27, 2006	8.241	8.280	8.240	8.280	899,034	+0.07(+0.81%)
Dec 26, 2006	8.169	8.213	8.169	8.213	114,103	+0.04(+0.51%)
Dec 22, 2006	8.201	8.218	8.164	8.172	566,771	-0.04(-0.49%)
Dec 21, 2006	8.276	8.276	8.193	8.212	251,087	-0.05(-0.64%)
Dec 20, 2006	8.276	8.311	8.257	8.265	176,953	+0.00(+0.00%)
Dec 19, 2006	8.227	8.268	8.201	8.265	2,216,986	-0.02(-0.24%)
Dec 18, 2006	8.387	8.408	8.260	8.285	3,581,915	-0.07(-0.89%)
Dec 15, 2006	8.390	8.418	8.346	8.359	10,750,613	+0.00(+0.05%)
Dec 14, 2006	8.361	8.377	8.355	8.355	595,166	+0.08(+0.92%)
Dec 13, 2006	8.301	8.334	8.258	8.279	469,305	+0.01(+0.10%)
Dec 12, 2006	8.320	8.323	8.232	8.270	261,065	-0.04(-0.54%)
Dec 11, 2006	8.281	8.348	8.281	8.315	382,730	+0.03(+0.35%)
Dec 08, 2006	8.260	8.330	8.230	8.286	106,657	+0.01(+0.12%)
Dec 07, 2006	8.335	8.363	8.276	8.276	73,810	-0.05(-0.64%)
Dec 06, 2006	8.345	8.345	8.291	8.330	280,292	-0.02(-0.20%)
Dec 05, 2006	8.344	8.377	8.340	8.346	2,947,947	+0.01(+0.09%)
Dec 04, 2006	8.225	8.357	8.225	8.339	675,139	+0.12(+1.51%)

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.