Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.90 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	5.181	5.185	5.041	5.054	39,853	-0.10(-2.01%)
Jan 29, 2009	5.279	5.279	5.145	5.157	120,994	-0.12(-2.29%)
Jan 28, 2009	5.233	5.337	5.233	5.279	697,581	+0.15(+2.98%)
Jan 27, 2009	5.112	5.145	5.093	5.126	43,622	+0.05(+1.08%)
Jan 26, 2009	5.060	5.187	5.000	5.071	34,974	+0.04(+0.71%)
Jan 23, 2009	4.930	5.063	4.916	5.035	48,571	+0.05(+1.00%)
Jan 22, 2009	5.091	5.091	4.949	4.985	29,216	-0.14(-2.80%)
Jan 21, 2009	4.975	5.129	4.921	5.129	95,558	+0.19(+3.78%)
Jan 20, 2009	5.218	5.218	4.894	4.942	194,134	-0.28(-5.37%)
Jan 16, 2009	5.212	5.223	5.087	5.222	138,591	+0.11(+2.15%)
Jan 15, 2009	5.087	5.175	4.946	5.113	101,720	+0.03(+0.53%)
Jan 14, 2009	5.151	5.151	5.066	5.086	116,716	-0.15(-2.94%)
Jan 13, 2009	5.267	5.293	5.215	5.240	97,928	+0.01(+0.28%)
Jan 12, 2009	5.403	5.403	5.216	5.225	47,472	-0.13(-2.45%)
Jan 09, 2009	5.488	5.488	5.330	5.356	52,224	-0.13(-2.44%)
Jan 08, 2009	5.414	5.490	5.369	5.490	28,176	+0.04(+0.70%)
Jan 07, 2009	5.542	5.617	5.420	5.452	106,877	-0.19(-3.33%)
Jan 06, 2009	5.561	5.719	5.561	5.640	77,938	+0.11(+2.07%)
Jan 05, 2009	5.561	5.605	5.496	5.526	110,819	-0.04(-0.81%)

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.