Stock Quote

Nasdaq Composite ETF (NQ: ONEQ )

44.17 -0.92 (-2.04%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 44.36 45.20 44.36 45.09 315,818 -0.08(-0.18%)
Dec 01, 2022 45.23 45.44 44.78 45.17 499,593 +0.15(+0.33%)
Nov 30, 2022 43.31 45.08 43.12 45.02 539,968 +1.80(+4.16%)
Nov 29, 2022 43.57 43.59 43.02 43.22 193,362 -0.26(-0.60%)
Nov 28, 2022 43.85 44.09 43.32 43.48 320,283 -0.70(-1.58%)
Nov 25, 2022 44.16 44.27 44.06 44.18 96,262 -0.23(-0.52%)
Nov 23, 2022 44.00 44.46 43.93 44.41 231,664 +0.51(+1.16%)
Nov 22, 2022 43.44 43.94 43.16 43.90 143,108 +0.52(+1.20%)
Nov 21, 2022 43.66 43.74 43.23 43.38 176,590 -0.39(-0.89%)
Nov 18, 2022 44.35 44.35 43.47 43.77 131,311 -0.01(-0.02%)
Nov 17, 2022 43.35 44.04 43.19 43.78 151,261 -0.24(-0.55%)
Nov 16, 2022 44.37 44.37 43.87 44.02 275,283 -0.59(-1.32%)
Nov 15, 2022 45.10 45.17 44.16 44.61 431,058 +0.62(+1.41%)
Nov 14, 2022 44.21 44.60 43.89 43.99 219,853 -0.48(-1.08%)
Nov 11, 2022 43.77 44.60 43.50 44.47 368,793 +0.84(+1.93%)
Nov 10, 2022 42.52 43.65 42.30 43.63 477,923 +2.91(+7.15%)
Nov 09, 2022 41.33 41.49 40.65 40.72 257,972 -1.01(-2.42%)
Nov 08, 2022 41.74 42.20 41.11 41.73 301,535 +0.29(+0.70%)
Nov 07, 2022 41.31 41.57 40.93 41.44 281,012 +0.31(+0.75%)
Nov 04, 2022 41.25 41.44 40.27 41.13 260,206 +0.51(+1.26%)
Nov 03, 2022 40.92 41.12 40.48 40.62 686,054 -0.69(-1.67%)
Nov 02, 2022 42.73 41.31 41.31 272,992 -1.44(-3.37%)
Nov 01, 2022 43.65 43.72 42.69 42.75 158,708 -0.36(-0.84%)
Oct 31, 2022 43.17 43.37 42.87 43.11 266,669 -0.43(-0.99%)
Oct 28, 2022 42.17 43.61 42.16 43.54 231,503 +1.19(+2.81%)
Oct 27, 2022 42.99 43.13 42.30 42.35 354,636 -0.70(-1.63%)
Oct 26, 2022 43.16 43.96 42.96 43.05 440,822 -0.85(-1.94%)
Oct 25, 2022 43.14 43.95 43.12 43.90 369,114 +0.92(+2.14%)
Oct 24, 2022 42.58 43.08 42.00 42.98 234,950 +0.40(+0.94%)
Oct 21, 2022 41.44 42.62 41.30 42.58 201,581 +0.96(+2.31%)
Oct 20, 2022 41.68 42.47 41.46 41.62 174,707 -0.25(-0.60%)
Oct 19, 2022 41.95 42.36 41.53 41.87 163,270 -0.36(-0.85%)
Oct 18, 2022 42.88 43.02 41.82 42.23 214,406 +0.37(+0.88%)
Oct 17, 2022 41.32 41.92 41.31 41.86 249,801 +1.32(+3.26%)
Oct 14, 2022 42.19 42.20 40.43 40.54 406,812 -1.23(-2.94%)
Oct 13, 2022 39.81 41.93 39.52 41.77 508,019 +0.90(+2.20%)
Oct 12, 2022 40.93 41.13 40.69 40.87 309,112 -0.02(-0.05%)
Oct 11, 2022 41.04 41.58 40.58 40.89 320,935 -0.49(-1.18%)
Oct 10, 2022 41.82 41.82 40.97 41.38 406,143 -0.44(-1.05%)
Oct 07, 2022 42.75 42.75 41.60 41.82 316,698 -1.63(-3.75%)
Oct 06, 2022 43.51 44.03 43.35 43.45 195,758 -0.24(-0.55%)
Oct 05, 2022 43.14 43.93 42.78 43.69 285,391 -0.07(-0.16%)
Oct 04, 2022 43.25 43.83 43.25 43.76 509,747 +1.35(+3.18%)
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.