Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.06 +0.23 (+0.33%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.71 14.74 14.74 14.74 136,936 +0.04(+0.27%)
Dec 30, 2013 14.70 14.70 14.64 14.70 183,573 -0.00(-0.03%)
Dec 27, 2013 14.73 14.74 14.68 14.70 238,692 -0.03(-0.18%)
Dec 26, 2013 14.72 14.73 14.71 14.73 179,598 +0.05(+0.32%)
Dec 24, 2013 14.69 14.72 14.64 14.68 103,036 +0.03(+0.20%)
Dec 23, 2013 15.18 15.18 14.52 14.65 479,100 +0.12(+0.84%)
Dec 20, 2013 14.38 14.54 14.38 14.53 120,292 +0.18(+1.25%)
Dec 19, 2013 14.37 14.37 14.29 14.35 196,244 -0.02(-0.16%)
Dec 18, 2013 14.23 14.38 14.08 14.37 154,761 +0.14(+0.99%)
Dec 17, 2013 14.25 14.27 14.15 14.23 138,331 -0.01(-0.09%)
Dec 16, 2013 14.21 14.28 14.18 14.24 90,929 +0.12(+0.84%)
Dec 13, 2013 14.19 14.19 14.12 14.13 154,962 -0.05(-0.33%)
Dec 12, 2013 14.16 14.17 14.08 14.17 137,561 +0.01(+0.08%)
Dec 11, 2013 14.36 14.36 14.12 14.16 374,104 -0.20(-1.38%)
Dec 10, 2013 14.37 14.39 14.34 14.36 106,845 -0.02(-0.17%)
Dec 09, 2013 14.43 14.56 14.36 14.38 152,483 +0.02(+0.16%)
Dec 06, 2013 14.36 14.38 14.29 14.36 0 +0.09(+0.63%)
Dec 05, 2013 14.27 14.27 14.21 14.27 0 +0.02(+0.11%)
Dec 04, 2013 14.23 14.30 14.16 14.26 0 +0.02(+0.16%)
Dec 03, 2013 14.29 14.31 14.21 14.23 0 -0.05(-0.36%)
Dec 02, 2013 14.37 14.37 14.28 14.28 0 -0.08(-0.53%)
Nov 29, 2013 14.34 14.38 14.24 14.36 0 +0.06(+0.44%)
Nov 27, 2013 14.23 14.30 14.20 14.30 0 +0.10(+0.72%)
Nov 26, 2013 14.13 14.23 14.12 14.20 0 +0.08(+0.53%)
Nov 25, 2013 14.15 14.15 14.10 14.12 0 +0.02(+0.16%)
Nov 22, 2013 14.03 14.10 14.03 14.10 0 +0.10(+0.74%)
Nov 21, 2013 13.91 14.02 13.91 13.99 0 +0.13(+0.96%)
Nov 20, 2013 13.90 13.94 13.81 13.86 0 -0.03(-0.19%)
Nov 19, 2013 13.95 13.99 13.85 13.89 0 -0.02(-0.16%)
Nov 18, 2013 14.18 14.18 13.90 13.91 0 -0.16(-1.13%)
Nov 15, 2013 14.05 14.07 14.01 14.07 0 +0.06(+0.43%)
Nov 14, 2013 13.99 14.03 13.95 14.01 0 +0.19(+1.39%)
Nov 12, 2013 13.80 13.84 13.77 13.82 0 -0.02(-0.17%)
Nov 11, 2013 13.83 13.85 13.77 13.84 0 +0.02(+0.17%)
Nov 08, 2013 13.62 13.82 13.62 13.82 0 +0.20(+1.47%)
Nov 07, 2013 13.89 13.89 13.60 13.62 0 -0.26(-1.86%)
Nov 06, 2013 13.95 13.95 13.85 13.88 0 -0.02(-0.12%)
Nov 05, 2013 13.86 13.93 13.84 13.89 0 +0.02(+0.16%)
Nov 04, 2013 13.92 13.93 13.83 13.87 0 +0.04(+0.27%)
Nov 01, 2013 13.92 13.92 13.77 13.83 0 +0.00(+0.03%)
Oct 31, 2013 13.86 13.92 13.79 13.83 0 -0.05(-0.35%)
Oct 30, 2013 13.98 13.99 13.80 13.88 0 -0.06(-0.44%)
Oct 29, 2013 13.95 13.95 13.90 13.94 0 +0.06(+0.44%)
Oct 28, 2013 13.93 13.93 13.85 13.88 0 -0.01(-0.10%)
Oct 25, 2013 13.94 14.00 13.87 13.89 0 +0.03(+0.23%)
Oct 24, 2013 13.80 13.87 13.79 13.86 0 +0.08(+0.58%)
Oct 23, 2013 13.82 13.82 13.71 13.78 182,886 -0.07(-0.49%)
Oct 22, 2013 13.87 13.90 13.80 13.85 0 +0.02(+0.16%)
Oct 21, 2013 13.86 13.99 13.79 13.82 0 +0.05(+0.33%)
Oct 18, 2013 13.72 13.82 13.67 13.78 458,980 +0.15(+1.13%)
Oct 17, 2013 13.49 13.62 13.46 13.62 0 +0.10(+0.71%)
Oct 16, 2013 13.38 13.53 13.38 13.53 0 +0.15(+1.10%)
Oct 15, 2013 13.43 13.48 13.36 13.38 0 -0.06(-0.45%)
Oct 14, 2013 13.30 13.45 13.26 13.44 0 +0.10(+0.72%)
Oct 11, 2013 13.23 13.36 13.23 13.35 0 +0.12(+0.94%)
Oct 10, 2013 13.07 13.26 13.07 13.22 0 +0.29(+2.28%)
Oct 09, 2013 13.01 13.01 12.85 12.93 0 -0.12(-0.89%)
Oct 08, 2013 13.29 13.57 13.00 13.04 0 -0.24(-1.84%)
Oct 07, 2013 13.25 13.37 13.20 13.29 0 -0.11(-0.85%)
Oct 04, 2013 13.26 13.43 13.24 13.40 0 +0.10(+0.76%)
Oct 03, 2013 13.44 13.45 13.21 13.30 0 -0.14(-1.05%)
Oct 02, 2013 13.32 13.44 13.32 13.44 0 -0.02(-0.13%)
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.