Indicators

Nasdaq Composite ETF (NQ: ONEQ )

65.83 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.66	10.66	10.56	10.60	190,046	-0.07(-0.69%)
Apr 27, 2012	10.64	10.68	10.58	10.67	360,510	+0.10(+0.92%)
Apr 26, 2012	10.50	10.62	10.50	10.57	107,103	+0.07(+0.70%)
Apr 25, 2012	10.41	10.51	10.41	10.50	98,857	+0.21(+2.02%)
Apr 24, 2012	10.31	10.33	10.24	10.29	217,319	-0.03(-0.26%)
Apr 23, 2012	10.28	10.32	10.21	10.32	307,066	-0.12(-1.12%)
Apr 20, 2012	10.49	10.52	10.43	10.43	45,833	-0.01(-0.07%)
Apr 19, 2012	10.52	10.62	10.41	10.44	75,855	-0.09(-0.87%)
Apr 18, 2012	10.53	10.57	10.48	10.53	59,168	-0.05(-0.46%)
Apr 17, 2012	10.44	10.58	10.44	10.58	57,408	+0.21(+2.04%)
Apr 16, 2012	10.58	10.58	10.34	10.37	125,743	-0.09(-0.85%)
Apr 13, 2012	10.59	10.59	10.46	10.46	62,940	-0.16(-1.48%)
Apr 12, 2012	10.52	10.62	10.51	10.62	286,041	+0.16(+1.51%)
Apr 11, 2012	10.47	10.52	10.45	10.46	104,922	+0.09(+0.88%)
Apr 10, 2012	10.57	10.59	10.36	10.37	197,078	-0.21(-1.96%)
Apr 09, 2012	10.52	10.62	10.12	10.57	302,227	-0.10(-0.93%)
Apr 05, 2012	10.65	10.69	10.63	10.67	411,796	-0.00(-0.02%)
Apr 04, 2012	10.72	10.75	10.60	10.68	208,459	-0.12(-1.09%)
Apr 03, 2012	10.86	10.86	10.77	10.79	177,847	-0.02(-0.16%)

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.