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 (%)
Apr 28, 2006	7.927	8.000	7.874	7.884	476,346	-0.08(-1.06%)
Apr 27, 2006	7.866	8.023	7.866	7.968	462,761	+0.04(+0.50%)
Apr 26, 2006	7.925	7.945	7.917	7.929	119,780	+0.02(+0.24%)
Apr 25, 2006	7.909	7.932	7.890	7.910	3,204,121	-0.01(-0.19%)
Apr 24, 2006	7.956	7.956	7.902	7.924	65,069	-0.01(-0.17%)
Apr 21, 2006	8.074	8.074	7.921	7.938	76,169	-0.08(-0.96%)
Apr 20, 2006	8.051	8.066	8.009	8.015	157,980	-0.03(-0.35%)
Apr 19, 2006	8.041	8.049	7.991	8.044	475,594	+0.04(+0.49%)
Apr 18, 2006	7.847	8.005	7.847	8.005	331,465	+0.16(+2.08%)
Apr 17, 2006	7.913	7.913	7.801	7.841	202,285	-0.05(-0.68%)
Apr 13, 2006	7.870	7.917	7.847	7.895	211,534	+0.04(+0.45%)
Apr 12, 2006	7.837	7.868	7.840	7.859	60,283	+0.02(+0.29%)
Apr 11, 2006	7.956	7.956	7.825	7.837	351,328	-0.07(-0.93%)
Apr 10, 2006	7.949	7.954	7.902	7.911	189,995	-0.03(-0.44%)
Apr 07, 2006	8.077	8.107	7.936	7.945	283,460	-0.07(-0.93%)
Apr 06, 2006	8.032	8.032	7.971	8.020	2,055,665	+0.01(+0.09%)
Apr 05, 2006	7.962	8.023	7.957	8.013	1,308,587	+0.05(+0.60%)
Apr 04, 2006	7.951	7.999	7.930	7.965	574,101	+0.03(+0.37%)

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.