Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.87 +0.04 (+0.06%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 15.03 15.06 15.00 15.03 50,331 -0.03(-0.18%)
May 29, 2014 15.04 15.06 15.00 15.06 81,503 +0.06(+0.42%)
May 28, 2014 15.05 15.06 14.94 14.99 106,037 -0.03(-0.17%)
May 27, 2014 14.89 15.02 14.89 15.02 129,319 +0.17(+1.14%)
May 23, 2014 14.71 14.85 14.85 14.85 142,949 +0.11(+0.72%)
May 22, 2014 14.65 14.75 14.65 14.75 87,265 +0.09(+0.62%)
May 21, 2014 14.53 14.65 14.53 14.65 65,069 +0.15(+1.00%)
May 20, 2014 14.58 14.58 14.46 14.51 64,161 -0.12(-0.80%)
May 19, 2014 14.50 14.64 14.50 14.63 119,346 +0.15(+1.00%)
May 16, 2014 14.47 14.49 14.34 14.48 73,779 +0.05(+0.32%)
May 15, 2014 14.53 14.53 14.30 14.43 121,385 -0.08(-0.57%)
May 14, 2014 14.57 14.63 14.50 14.52 201,580 -0.12(-0.84%)
May 13, 2014 14.66 14.71 14.63 14.64 74,245 -0.02(-0.15%)
May 12, 2014 14.46 14.70 14.46 14.66 137,541 +0.26(+1.81%)
May 09, 2014 14.36 14.41 14.26 14.40 105,073 +0.04(+0.28%)
May 08, 2014 14.34 14.54 14.31 14.36 119,257 -0.06(-0.43%)
May 07, 2014 14.45 14.45 14.26 14.42 169,965 -0.04(-0.31%)
May 06, 2014 14.66 14.66 14.45 14.47 67,784 -0.17(-1.18%)
May 05, 2014 14.49 14.64 14.45 14.64 110,758 +0.05(+0.34%)
May 02, 2014 14.60 14.66 14.57 14.59 76,217 +0.01(+0.04%)
May 01, 2014 14.57 14.69 14.56 14.58 65,601 +0.05(+0.33%)
Apr 30, 2014 14.50 14.57 14.40 14.53 126,416 +0.01(+0.07%)
Apr 29, 2014 14.44 14.53 14.41 14.52 67,452 +0.09(+0.65%)
Apr 28, 2014 14.45 14.51 14.20 14.43 238,991 +0.01(+0.07%)
Apr 25, 2014 14.62 14.62 14.41 14.42 172,758 -0.25(-1.68%)
Apr 24, 2014 14.80 14.80 14.63 14.67 101,604 +0.05(+0.33%)
Apr 23, 2014 14.75 14.75 14.58 14.62 70,200 -0.12(-0.80%)
Apr 22, 2014 14.62 14.75 14.62 14.74 167,261 +0.16(+1.08%)
Apr 21, 2014 14.55 14.59 14.44 14.58 85,736 +0.11(+0.78%)
Apr 17, 2014 14.43 14.47 14.47 14.47 113,029 +0.02(+0.11%)
Apr 16, 2014 14.41 14.47 14.30 14.45 163,848 +0.20(+1.42%)
Apr 15, 2014 14.24 14.33 13.96 14.25 445,980 +0.03(+0.22%)
Apr 14, 2014 14.26 14.34 14.11 14.22 179,451 +0.07(+0.52%)
Apr 11, 2014 14.22 14.35 14.11 14.14 455,177 -0.26(-1.80%)
Apr 10, 2014 14.79 14.79 14.30 14.40 412,492 -0.40(-2.70%)
Apr 09, 2014 14.61 14.82 14.60 14.80 234,248 +0.26(+1.79%)
Apr 08, 2014 14.44 14.58 14.38 14.54 129,385 +0.10(+0.73%)
Apr 07, 2014 14.55 14.59 14.34 14.44 672,128 -0.19(-1.30%)
Apr 04, 2014 15.05 15.06 14.58 14.63 443,420 -0.36(-2.38%)
Apr 03, 2014 15.12 15.16 14.91 14.98 295,406 -0.13(-0.89%)
Apr 02, 2014 15.10 15.17 15.06 15.12 389,199 +0.04(+0.25%)
Apr 01, 2014 14.94 15.10 14.94 15.08 770,342 +0.23(+1.52%)
Mar 31, 2014 14.79 14.92 14.79 14.86 317,425 +0.16(+1.11%)
Mar 28, 2014 14.71 14.85 14.67 14.69 142,218 +0.02(+0.12%)
Mar 27, 2014 14.71 14.79 14.60 14.67 261,486 -0.12(-0.79%)
Mar 26, 2014 15.08 15.08 14.79 14.79 143,758 -0.17(-1.10%)
Mar 25, 2014 15.01 15.12 14.87 14.96 233,949 -0.02(-0.16%)
Mar 24, 2014 15.20 15.20 14.83 14.98 264,245 -0.12(-0.80%)
Mar 21, 2014 15.41 15.41 15.10 15.10 133,220 -0.18(-1.15%)
Mar 20, 2014 15.22 15.32 15.16 15.28 126,805 +0.05(+0.36%)
Mar 19, 2014 15.36 15.36 15.16 15.22 194,472 -0.11(-0.73%)
Mar 18, 2014 15.17 15.34 15.16 15.33 244,604 +0.19(+1.25%)
Mar 17, 2014 15.13 15.24 15.13 15.15 324,873 +0.10(+0.69%)
Mar 14, 2014 15.06 15.12 15.03 15.04 274,574 -0.02(-0.15%)
Mar 13, 2014 15.33 15.34 15.04 15.06 274,430 -0.20(-1.29%)
Mar 12, 2014 15.21 15.30 15.18 15.26 141,478 +0.00(+0.02%)
Mar 11, 2014 15.38 15.42 15.22 15.26 200,384 -0.09(-0.61%)
Mar 10, 2014 15.45 15.45 15.23 15.35 181,702 +0.02(+0.10%)
Mar 07, 2014 15.46 15.46 15.28 15.34 202,354 -0.05(-0.34%)
Mar 06, 2014 15.46 15.47 15.37 15.39 112,310 -0.04(-0.24%)
Mar 05, 2014 15.42 15.44 15.39 15.42 144,262 +0.03(+0.20%)
Mar 04, 2014 15.30 15.62 15.30 15.39 521,205 +0.30(+1.98%)
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.