Indicators

Nasdaq Composite ETF (NQ: ONEQ )

69.75 +0.16 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	9.214	9.223	9.156	9.170	224,518	-0.03(-0.38%)
Sep 27, 2007	9.216	9.228	9.183	9.204	70,052	+0.04(+0.39%)
Sep 26, 2007	9.166	9.202	9.150	9.169	302,156	+0.07(+0.77%)
Sep 25, 2007	9.024	9.106	9.024	9.099	337,130	+0.04(+0.42%)
Sep 24, 2007	9.095	9.141	9.038	9.061	113,294	-0.01(-0.11%)
Sep 21, 2007	9.076	9.100	9.057	9.071	28,326	+0.04(+0.41%)
Sep 20, 2007	9.052	9.077	9.021	9.034	26,754	-0.03(-0.33%)
Sep 19, 2007	9.114	9.127	9.037	9.064	167,264	+0.04(+0.48%)
Sep 18, 2007	8.823	9.021	8.794	9.021	221,709	+0.23(+2.60%)
Sep 17, 2007	8.822	8.822	8.777	8.793	89,858	-0.06(-0.70%)
Sep 14, 2007	8.779	8.855	8.765	8.855	121,329	+0.01(+0.08%)
Sep 13, 2007	8.933	8.933	8.815	8.847	255,562	+0.03(+0.36%)
Sep 12, 2007	8.839	8.882	8.811	8.816	106,114	-0.01(-0.17%)
Sep 11, 2007	8.783	8.831	8.758	8.831	164,593	+0.10(+1.20%)
Sep 10, 2007	8.801	8.801	8.647	8.727	116,415	-0.00(-0.02%)
Sep 07, 2007	8.798	8.798	8.701	8.729	168,998	-0.17(-1.87%)
Sep 06, 2007	8.935	8.935	8.852	8.895	163,009	+0.01(+0.16%)
Sep 05, 2007	8.909	8.909	8.858	8.881	75,810	-0.07(-0.78%)

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.