Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Smartphone Index Fund (NQ: NXTG )

79.19 -0.18 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.37 45.50 45.07 45.24 35,117 +0.15(+0.33%)
Jun 27, 2019 45.29 45.29 44.91 45.10 26,575 +0.22(+0.49%)
Jun 26, 2019 44.88 45.11 44.73 44.88 52,183 +0.38(+0.84%)
Jun 25, 2019 45.11 45.11 44.39 44.50 36,633 -0.50(-1.12%)
Jun 24, 2019 45.15 45.24 44.74 45.00 55,169 -0.21(-0.47%)
Jun 21, 2019 44.80 45.39 44.80 45.22 28,377 -0.23(-0.51%)
Jun 20, 2019 45.89 45.89 45.26 45.45 46,348 +0.36(+0.80%)
Jun 19, 2019 45.16 45.18 44.71 45.09 37,839 +0.38(+0.85%)
Jun 18, 2019 44.77 44.97 44.53 44.71 66,983 +1.02(+2.33%)
Jun 17, 2019 44.00 44.06 43.69 43.69 15,264 -0.04(-0.08%)
Jun 14, 2019 44.25 44.25 43.61 43.73 26,093 -0.53(-1.21%)
Jun 13, 2019 44.40 44.62 44.20 44.26 28,967 +0.02(+0.04%)
Jun 12, 2019 44.64 44.64 44.20 44.24 15,311 -0.29(-0.64%)
Jun 11, 2019 45.14 45.56 44.47 44.53 25,497 -0.08(-0.19%)
Jun 10, 2019 44.40 44.99 44.40 44.61 22,400 +0.73(+1.66%)
Jun 07, 2019 43.73 44.10 43.69 43.88 18,486 +0.39(+0.89%)
Jun 06, 2019 43.62 43.62 43.23 43.50 2,455,811 +0.33(+0.77%)
Jun 05, 2019 43.68 43.68 43.10 43.16 15,923 +0.22(+0.51%)
Jun 04, 2019 43.75 43.75 42.56 42.94 12,518 +0.75(+1.77%)
Jun 03, 2019 42.09 42.59 42.09 42.20 3,921 -0.07(-0.16%)
May 31, 2019 42.59 42.59 42.19 42.26 6,089 -0.50(-1.16%)
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.