Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.032	7.036	7.002	7.025	689,129	+0.08(+1.13%)
Jan 28, 2005	7.006	7.006	6.907	6.946	246,486	-0.04(-0.52%)
Jan 27, 2005	6.919	7.002	6.919	6.982	227,536	+0.01(+0.11%)
Jan 26, 2005	6.946	6.985	6.925	6.975	853,249	+0.09(+1.24%)
Jan 25, 2005	6.862	6.943	6.862	6.889	3,041,979	-0.00(-0.03%)
Jan 24, 2005	6.924	6.984	6.850	6.891	929,418	-0.05(-0.66%)
Jan 21, 2005	7.047	7.047	6.925	6.937	4,225,410	-0.04(-0.62%)
Jan 20, 2005	7.016	7.035	6.975	6.980	941,754	-0.09(-1.33%)
Jan 19, 2005	7.168	7.168	7.063	7.074	277,876	-0.11(-1.55%)
Jan 18, 2005	7.136	7.186	7.090	7.186	459,812	+0.06(+0.91%)
Jan 14, 2005	7.135	7.135	7.075	7.121	121,433	+0.06(+0.82%)
Jan 13, 2005	7.092	7.205	7.046	7.063	396,974	-0.08(-1.07%)
Jan 12, 2005	7.101	7.139	7.049	7.139	381,423	+0.04(+0.60%)
Jan 11, 2005	7.084	7.177	7.066	7.097	398,859	-0.05(-0.71%)
Jan 10, 2005	7.118	7.200	7.113	7.148	396,858	+0.02(+0.29%)
Jan 07, 2005	7.127	7.173	7.081	7.127	442,631	-0.00(-0.06%)
Jan 06, 2005	7.129	7.181	7.122	7.131	442,666	-0.01(-0.11%)
Jan 05, 2005	7.208	7.220	7.136	7.139	1,304,124	-0.06(-0.85%)
Jan 04, 2005	7.394	7.394	7.165	7.200	794,746	-0.14(-1.95%)

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.