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 29, 2022	48.90	49.40	47.28	47.36	525,394	-2.02(-4.08%)
Apr 28, 2022	48.73	49.68	47.92	49.37	391,065	+1.45(+3.04%)
Apr 27, 2022	48.10	48.75	47.70	47.92	662,655	-0.04(-0.08%)
Apr 26, 2022	49.51	49.51	47.95	47.96	499,093	-1.94(-3.88%)
Apr 25, 2022	49.01	49.92	48.81	49.89	500,309	+0.61(+1.24%)
Apr 22, 2022	50.59	50.70	49.24	49.28	500,212	-1.28(-2.53%)
Apr 21, 2022	52.22	52.62	50.42	50.56	499,579	-1.08(-2.09%)
Apr 20, 2022	52.57	52.57	51.52	51.64	254,230	-0.60(-1.15%)
Apr 19, 2022	51.02	52.34	51.02	52.24	342,400	+1.09(+2.13%)
Apr 18, 2022	51.14	51.44	50.71	51.15	374,571	-0.13(-0.25%)
Apr 14, 2022	52.38	52.41	51.21	51.28	363,683	-1.03(-1.97%)
Apr 13, 2022	51.26	52.48	51.26	52.31	347,870	+1.01(+1.97%)
Apr 12, 2022	52.07	52.53	51.08	51.30	301,539	-0.17(-0.32%)
Apr 11, 2022	52.09	52.17	51.43	51.46	458,690	-1.24(-2.35%)
Apr 08, 2022	53.22	53.23	52.56	52.70	258,128	-0.65(-1.22%)
Apr 07, 2022	53.09	53.64	52.53	53.35	309,254	+0.00(+0.00%)
Apr 06, 2022	53.68	53.85	52.91	53.35	601,811	-1.21(-2.22%)
Apr 05, 2022	55.65	55.70	54.40	54.56	420,555	-1.14(-2.05%)
Apr 04, 2022	54.91	55.73	54.76	55.70	246,152	+0.98(+1.80%)

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.