Quantcast
ONEQ

Historical Stock Prices

$271.49
*  
6.31
2.27%
Get ONEQ Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading ONEQ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 275 276.215 271.425 271.49 30,375
12/13/2018 282.01 282.01 276.565 277.8 32,768
12/12/2018 279.53 282.649 278.72 278.72 35,768
12/11/2018 279.04 279.81 274.2 276.52 36,183
12/10/2018 272.83 276.17 270.3795 275.55 63,673
12/07/2018 281.83 283.19 272.93 274.07 72,077
12/06/2018 275.06 282.3 274.27 282.3 150,443
12/04/2018 291.65 291.65 281.02 281.2 60,055
12/03/2018 294.28 295.8 290.3 292.44 82,665
11/30/2018 285.26 287.84 284.74 287.72 26,456
11/29/2018 285.9 287.3 283.795 285.41 70,713
11/28/2018 280 286.1 278.3189 286.1 48,229
11/27/2018 277.15 279.0052 275.71 277.76 27,681
11/26/2018 275.54 278.0084 274.7386 277.73 35,340
11/23/2018 272.17 274.2135 270.6665 272.72 16,263
11/21/2018 274.26 275.6799 272.84 273.33 38,883
11/20/2018 270.78 274.3475 267.8 271.18 204,618
11/19/2018 283.1 283.69 275.25 275.67 59,729
11/16/2018 282.09 285.6 281.68 284.55 39,359
11/15/2018 279.84 285.32 278 284.1448 51,861
11/14/2018 284.33 285.919 278.57 280.32 52,469
11/13/2018 283.43 287.2 282 282.75 55,997
11/12/2018 289.4 289.4 282.26 282.53 54,358
11/09/2018 292.69 292.9 288.55 291 38,502
11/08/2018 296.48 296.8079 294.73 295.74 35,489
11/07/2018 292.57 297.19 291.8501 297.03 89,766
11/06/2018 286.63 290.39 286.63 288.9 39,164
11/05/2018 288.91 288.91 284.3499 287.48 35,089
11/02/2018 291.48 292.92 286.36 288.41 61,492
11/01/2018 287.84 292 285.17 291.96 49,613
10/31/2018 285.04 289.66 285.03 286.41 94,222
10/30/2018 275.27 280.7 275 280.55 61,407
10/29/2018 284.91 286 271.8701 276.92 118,209
10/26/2018 278.11 285.44 276.86 280.61 94,690
10/25/2018 282.43 288.505 281.3479 286.82 86,413
10/24/2018 290.94 291.128 278.93 279.09 70,518
10/23/2018 287.97 292.5809 284.94 291.35 70,221
10/22/2018 293.56 294.47 291.05 292.61 25,125
10/19/2018 295.55 296.82 290.72 291.7 31,756
10/18/2018 299.06 299.06 292.7908 293.4668 51,225
10/17/2018 301.36 301.36 296.43 299.93 59,836
10/16/2018 293.58 300.19 293.31 299.99 48,964
10/15/2018 294.17 294.2 289.85 291.44 87,498
10/12/2018 293.89 294.48 288.9 294.11 99,941
10/11/2018 289.32 293.27 284.19 287.27 164,872
10/10/2018 302.67 302.7132 291.33 291.69 129,774
10/09/2018 302.33 305.5499 302.33 303.13 33,560
10/08/2018 304.86 305.25 300.2701 303.1676 54,327
10/05/2018 309.05 309.665 302.3171 305.2 80,035
10/04/2018 313.44 313.44 307.66 309.13 73,678
10/03/2018 314.27 315.8 314.08 314.78 29,645
10/02/2018 314.56 315.6 313.44 313.79 27,573
10/01/2018 317.2 317.66 314.26 314.88 43,675
09/28/2018 314.86 316.085 314.49 315.6 12,558
09/27/2018 313.49 316.28 313.49 315.28 27,933
09/26/2018 314 316.19 313 313.19 26,072
09/25/2018 313.27 314 312.83 313.81 20,759
09/24/2018 311.55 313.27 310.55 313.27 18,703
09/21/2018 315.84 315.86 312.94 313.17 28,404
09/20/2018 313.25 315.372 313.25 315.21 21,297
09/19/2018 312.32 313.0899 311.03 312.21 19,637
09/18/2018 310.17 313.35 310.17 312.54 24,960
09/17/2018 314.84 314.84 310.251 310.27 36,397
09/14/2018 315 315.78 313.4886 314.95 14,422
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ONEQ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio