Indicators

Nasdaq Composite ETF (NQ: ONEQ )

66.26 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.708	8.708	8.519	8.589	258,267	-0.11(-1.25%)
Apr 27, 2007	8.698	8.714	8.682	8.698	22,071	+0.01(+0.07%)
Apr 26, 2007	8.705	8.705	8.628	8.692	82,273	+0.04(+0.41%)
Apr 25, 2007	8.614	8.679	8.579	8.657	330,690	+0.07(+0.87%)
Apr 24, 2007	8.575	8.589	8.567	8.583	110,600	+0.00(+0.04%)
Apr 23, 2007	8.602	8.609	8.562	8.579	172,663	-0.01(-0.14%)
Apr 20, 2007	8.596	8.608	8.549	8.591	90,910	+0.08(+0.93%)
Apr 19, 2007	8.485	8.529	8.468	8.512	47,195	-0.03(-0.38%)
Apr 18, 2007	8.507	8.545	8.507	8.545	45,669	-0.01(-0.08%)
Apr 17, 2007	8.563	8.567	8.550	8.551	91,627	-0.00(-0.02%)
Apr 16, 2007	8.480	8.572	8.480	8.553	337,026	+0.09(+1.02%)
Apr 13, 2007	8.432	8.467	8.394	8.467	137,088	+0.04(+0.48%)
Apr 12, 2007	8.349	8.426	8.349	8.426	108,692	+0.08(+0.95%)
Apr 11, 2007	8.408	8.408	8.336	8.346	84,123	-0.07(-0.86%)
Apr 10, 2007	8.405	8.427	8.403	8.419	258,267	+0.02(+0.29%)
Apr 09, 2007	8.414	8.427	8.395	8.395	104,796	+0.01(+0.07%)
Apr 05, 2007	8.362	8.396	8.353	8.389	68,399	+0.04(+0.52%)
Apr 04, 2007	8.338	8.361	8.333	8.346	223,582	+0.02(+0.20%)
Apr 03, 2007	8.257	8.346	8.257	8.329	1,527,522	+0.10(+1.18%)

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.