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 (%)
Feb 28, 2007	8.148	8.255	8.130	8.210	416,143	+0.01(+0.06%)
Feb 27, 2007	8.396	8.405	8.157	8.205	938,714	-0.32(-3.71%)
Feb 26, 2007	8.596	8.596	8.484	8.520	426,214	-0.04(-0.53%)
Feb 23, 2007	8.569	8.569	8.527	8.565	239,098	-0.01(-0.16%)
Feb 22, 2007	8.568	8.608	8.541	8.579	1,947,920	+0.01(+0.16%)
Feb 21, 2007	8.523	8.565	8.512	8.565	197,279	+0.02(+0.22%)
Feb 20, 2007	8.481	8.546	8.442	8.546	71,602	+0.05(+0.61%)
Feb 16, 2007	8.454	8.495	8.454	8.495	71,486	-0.00(-0.03%)
Feb 15, 2007	8.476	8.500	8.468	8.497	1,548,321	+0.04(+0.45%)
Feb 14, 2007	8.407	8.479	8.407	8.459	142,788	+0.10(+1.14%)
Feb 13, 2007	8.328	8.374	8.327	8.364	706,402	+0.04(+0.51%)
Feb 12, 2007	8.350	8.367	8.310	8.321	140,117	-0.04(-0.50%)
Feb 09, 2007	8.461	8.481	8.344	8.363	112,450	-0.10(-1.16%)
Feb 08, 2007	8.461	8.468	8.423	8.461	28,337	-0.00(-0.01%)
Feb 07, 2007	8.429	8.485	8.429	8.461	124,821	+0.06(+0.68%)
Feb 06, 2007	8.411	8.424	8.352	8.404	145,655	+0.00(+0.00%)
Feb 05, 2007	8.423	8.429	8.400	8.404	87,025	-0.02(-0.20%)
Feb 02, 2007	8.401	8.430	8.385	8.421	241,213	+0.00(+0.00%)

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.