Indicators

Nasdaq Composite ETF (NQ: ONEQ )

69.59 +0.13 (+0.19%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.151	8.200	8.057	8.115	102,336	-0.02(-0.25%)
Sep 29, 2010	8.117	8.155	8.103	8.135	67,441	-0.02(-0.21%)
Sep 28, 2010	8.142	8.153	8.009	8.153	76,755	+0.05(+0.58%)
Sep 27, 2010	8.138	8.167	8.105	8.105	360,406	-0.04(-0.48%)
Sep 24, 2010	8.059	8.147	8.059	8.145	220,756	+0.19(+2.38%)
Sep 23, 2010	7.939	8.057	7.920	7.956	74,257	-0.03(-0.35%)
Sep 22, 2010	8.049	8.049	7.952	7.983	145,210	-0.07(-0.84%)
Sep 21, 2010	8.069	8.092	8.035	8.051	243,460	-0.01(-0.15%)
Sep 20, 2010	7.928	8.065	7.928	8.063	245,831	+0.15(+1.86%)
Sep 17, 2010	7.936	7.936	7.886	7.916	289,534	+0.04(+0.57%)
Sep 15, 2010	7.823	7.882	7.794	7.871	119,202	+0.03(+0.41%)
Sep 14, 2010	7.815	7.870	7.788	7.839	78,442	+0.01(+0.14%)
Sep 13, 2010	7.710	7.832	7.710	7.828	108,271	+0.16(+2.09%)
Sep 10, 2010	7.670	7.673	7.622	7.667	44,415	-0.00(-0.02%)
Sep 09, 2010	7.691	7.697	7.640	7.669	54,504	+0.05(+0.71%)
Sep 08, 2010	7.586	7.634	7.586	7.615	127,078	+0.06(+0.83%)
Sep 07, 2010	7.582	7.623	7.550	7.553	604,522	-0.08(-1.06%)
Sep 03, 2010	7.607	7.648	7.577	7.634	329,508	+0.11(+1.44%)
Sep 02, 2010	7.457	7.525	7.441	7.525	272,800	+0.09(+1.20%)

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.