Indicators

Nasdaq Composite ETF (NQ: ONEQ )

69.65 -0.21 (-0.30%)

Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.200	9.209	9.142	9.156	224,856	-0.03(-0.38%)
Sep 27, 2007	9.202	9.214	9.169	9.191	70,158	+0.04(+0.39%)
Sep 26, 2007	9.152	9.188	9.136	9.155	302,610	+0.07(+0.77%)
Sep 25, 2007	9.010	9.092	9.010	9.085	337,638	+0.04(+0.42%)
Sep 24, 2007	9.081	9.127	9.024	9.047	113,464	-0.01(-0.11%)
Sep 21, 2007	9.063	9.086	9.044	9.058	28,369	+0.04(+0.41%)
Sep 20, 2007	9.039	9.064	9.008	9.020	26,794	-0.03(-0.33%)
Sep 19, 2007	9.100	9.113	9.023	9.050	167,516	+0.04(+0.48%)
Sep 18, 2007	8.810	9.008	8.781	9.008	222,042	+0.23(+2.60%)
Sep 17, 2007	8.809	8.809	8.764	8.780	89,993	-0.06(-0.70%)
Sep 14, 2007	8.766	8.842	8.751	8.842	121,512	+0.01(+0.08%)
Sep 13, 2007	8.919	8.919	8.802	8.834	255,946	+0.03(+0.36%)
Sep 12, 2007	8.826	8.868	8.798	8.803	106,273	-0.01(-0.17%)
Sep 11, 2007	8.770	8.818	8.745	8.818	164,841	+0.10(+1.20%)
Sep 10, 2007	8.788	8.788	8.634	8.714	116,591	-0.00(-0.02%)
Sep 07, 2007	8.785	8.785	8.688	8.716	169,253	-0.17(-1.87%)
Sep 06, 2007	8.922	8.922	8.838	8.882	163,255	+0.01(+0.16%)
Sep 05, 2007	8.895	8.895	8.844	8.868	75,924	-0.07(-0.77%)

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.