Indicators

Nasdaq Composite ETF (NQ: ONEQ )

64.29 -0.02 (-0.03%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.13	50.48	49.22	49.45	815,604	-1.03(-2.05%)
Jan 28, 2021	50.64	51.24	50.38	50.48	495,748	+0.09(+0.18%)
Jan 27, 2021	51.18	51.30	50.13	50.39	1,154,985	-1.28(-2.48%)
Jan 26, 2021	51.75	51.90	51.64	51.68	903,396	-0.09(-0.18%)
Jan 25, 2021	51.91	52.17	50.69	51.77	670,791	+0.32(+0.62%)
Jan 22, 2021	51.24	51.50	51.14	51.45	250,719	+0.15(+0.29%)
Jan 21, 2021	51.30	51.47	50.83	51.30	406,287	+0.26(+0.52%)
Jan 20, 2021	50.62	51.20	50.62	51.04	370,194	+0.92(+1.83%)
Jan 19, 2021	49.77	50.14	49.54	50.12	394,416	+0.79(+1.60%)
Jan 15, 2021	49.87	50.00	49.15	49.33	275,279	-0.52(-1.04%)
Jan 14, 2021	49.99	50.16	49.77	49.85	244,865	-0.04(-0.08%)
Jan 13, 2021	49.64	49.98	49.62	49.89	257,247	+0.25(+0.50%)
Jan 12, 2021	49.47	49.70	49.19	49.64	301,323	+0.19(+0.39%)
Jan 11, 2021	49.68	49.92	49.40	49.45	332,975	-0.61(-1.21%)
Jan 08, 2021	50.00	50.10	49.51	50.05	403,197	+0.51(+1.04%)
Jan 07, 2021	48.86	49.66	48.49	49.54	465,109	+1.19(+2.47%)
Jan 06, 2021	47.81	48.94	47.80	48.34	593,712	-0.33(-0.67%)
Jan 05, 2021	48.00	48.72	48.00	48.67	346,923	+0.40(+0.83%)

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.