Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.39 +0.13 (+0.20%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.765	6.794	6.751	6.771	921,776	+0.01(+0.17%)
Nov 26, 2003	6.781	6.789	6.681	6.760	2,157,906	+0.03(+0.47%)
Nov 25, 2003	6.745	6.776	6.723	6.728	2,058,012	-0.01(-0.10%)
Nov 24, 2003	6.615	6.735	6.615	6.735	2,284,345	+0.19(+2.85%)
Nov 21, 2003	6.511	6.562	6.501	6.548	1,283,302	+0.04(+0.57%)
Nov 20, 2003	6.589	6.630	6.504	6.511	2,583,600	-0.06(-0.91%)
Nov 19, 2003	6.511	6.585	6.494	6.571	1,875,624	+0.06(+0.89%)
Nov 18, 2003	6.634	6.660	6.512	6.513	3,661,483	-0.08(-1.28%)
Nov 17, 2003	6.671	6.671	6.537	6.598	3,555,485	-0.08(-1.20%)
Nov 14, 2003	6.801	6.841	6.675	6.678	2,506,425	-0.13(-1.91%)
Nov 13, 2003	6.807	6.820	6.771	6.808	2,300,798	-0.01(-0.20%)
Nov 12, 2003	6.694	6.823	6.694	6.822	2,113,971	+0.15(+2.19%)
Nov 11, 2003	6.733	6.733	6.651	6.675	2,447,748	-0.04(-0.57%)
Nov 10, 2003	6.813	6.824	6.709	6.713	1,333,006	-0.11(-1.57%)
Nov 07, 2003	6.853	6.892	6.817	6.821	1,817,341	-0.01(-0.19%)
Nov 06, 2003	6.806	6.848	6.758	6.834	2,025,627	+0.04(+0.65%)
Nov 05, 2003	6.772	6.809	6.703	6.790	2,723,694	+0.01(+0.19%)
Nov 04, 2003	6.798	6.824	6.764	6.777	2,264,471	-0.04(-0.57%)

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.