Indicators

Nasdaq Composite ETF (NQ: ONEQ )

69.93 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.766	7.772	7.669	7.696	349,610	-0.07(-0.90%)
May 27, 2010	7.647	7.767	7.635	7.766	246,965	+0.28(+3.73%)
May 26, 2010	7.588	7.694	7.461	7.486	316,275	-0.04(-0.53%)
May 25, 2010	7.370	7.538	7.310	7.526	470,300	-0.04(-0.47%)
May 24, 2010	7.573	7.644	7.561	7.561	121,117	-0.03(-0.41%)
May 21, 2010	7.398	7.630	7.064	7.592	944,915	+0.06(+0.84%)
May 20, 2010	7.533	7.671	7.518	7.529	414,698	-0.32(-4.09%)
May 19, 2010	7.868	7.910	7.757	7.851	283,471	-0.06(-0.70%)
May 18, 2010	8.086	8.089	7.868	7.906	266,699	-0.12(-1.52%)
May 17, 2010	8.021	8.043	7.846	8.029	499,518	+0.03(+0.32%)
May 14, 2010	8.086	8.086	7.928	8.003	221,113	-0.19(-2.28%)
May 13, 2010	8.252	8.297	8.152	8.190	135,321	-0.08(-0.99%)
May 12, 2010	8.148	8.272	8.134	8.272	446,680	+0.16(+1.99%)
May 11, 2010	8.156	8.207	8.028	8.110	614,262	+0.02(+0.31%)
May 10, 2010	8.087	8.122	8.021	8.085	838,117	+0.38(+4.89%)
May 07, 2010	7.886	7.938	7.618	7.708	406,439	-0.22(-2.82%)
May 06, 2010	8.155	8.184	0.1513	7.932	1,117,829	-0.25(-3.03%)
May 05, 2010	8.184	8.244	8.035	8.180	1,082,053	-0.08(-1.02%)
May 04, 2010	8.433	8.433	8.213	8.265	683,791	-0.26(-3.00%)

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.