Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Fidelity Nasdaq Composite Index Tracking Stock Price (Quote) NASDAQ:ONEQ
$58.04 ( 0.48% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $56.61 | $62.00 | Friday, 14th Jan 2022 ONEQ stock ended at $58.04. This is 0.48% more than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 1.38% from a day low at $57.28 to a day high of $58.07. |
| 90 days | $56.61 | $63.11 | |
| 52 weeks | $50.50 | $549.00 |
Historical Fidelity Nasdaq Composite Index Tracking Stock prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $57.44 | $58.07 | $57.28 | $58.04 | 366 679 |
| 2022-01-13 | $59.30 | $59.50 | $57.64 | $57.76 | 302 374 |
| 2022-01-12 | $59.50 | $59.72 | $58.89 | $59.22 | 257 321 |
| 2022-01-11 | $58.22 | $59.09 | $57.79 | $59.03 | 548 863 |
| 2022-01-10 | $57.75 | $58.27 | $56.61 | $58.27 | 657 280 |
| 2022-01-07 | $58.89 | $59.15 | $57.99 | $58.26 | 382 408 |
| 2022-01-06 | $58.74 | $59.22 | $58.09 | $58.77 | 380 900 |
| 2022-01-05 | $60.76 | $60.76 | $58.85 | $58.93 | 652 389 |
| 2022-01-04 | $61.85 | $61.85 | $60.45 | $60.88 | 397 362 |
| 2022-01-03 | $61.34 | $61.67 | $60.89 | $61.67 | 371 163 |
| 2021-12-31 | $61.18 | $61.42 | $60.90 | $60.90 | 281 379 |
| 2021-12-30 | $61.32 | $61.81 | $61.29 | $61.35 | 195 656 |
| 2021-12-29 | $61.50 | $61.69 | $61.10 | $61.40 | 389 453 |
| 2021-12-28 | $61.88 | $62.00 | $61.37 | $61.50 | 246 248 |
| 2021-12-27 | $61.20 | $61.83 | $61.17 | $61.83 | 280 952 |
| 2021-12-23 | $60.61 | $61.13 | $60.51 | $60.97 | 212 003 |
| 2021-12-22 | $59.75 | $60.45 | $59.61 | $60.45 | 397 636 |
| 2021-12-21 | $58.90 | $59.76 | $58.45 | $59.74 | 351 801 |
| 2021-12-20 | $58.12 | $58.47 | $57.81 | $58.40 | 439 876 |
| 2021-12-17 | $58.68 | $59.57 | $58.27 | $59.03 | 231 820 |
| 2021-12-16 | $60.90 | $60.94 | $58.90 | $59.15 | 350 573 |
| 2021-12-15 | $59.37 | $60.66 | $58.64 | $60.58 | 329 795 |
| 2021-12-14 | $59.26 | $59.68 | $58.78 | $59.36 | 412 131 |
| 2021-12-13 | $60.90 | $60.90 | $59.99 | $59.99 | 199 960 |
| 2021-12-10 | $60.96 | $61.10 | $60.33 | $60.93 | 121 062 |
| 2021-12-09 | $61.41 | $61.59 | $60.48 | $60.55 | 200 043 |
| 2021-12-08 | $61.32 | $61.56 | $60.88 | $61.52 | 157 967 |
| 2021-12-07 | $60.35 | $61.25 | $60.35 | $61.10 | 378 230 |
| 2021-12-06 | $58.79 | $59.57 | $58.20 | $59.35 | 385 083 |
| 2021-12-03 | $60.18 | $60.29 | $58.18 | $58.79 | 525 794 |
| 2021-12-02 | $59.17 | $60.15 | $59.00 | $59.85 | 283 448 |
| 2021-12-01 | $61.42 | $61.58 | $59.38 | $59.41 | 387 391 |
| 2021-11-30 | $61.32 | $61.62 | $60.15 | $60.59 | 306 529 |
| 2021-11-29 | $61.19 | $61.66 | $60.90 | $61.43 | 388 644 |
| 2021-11-26 | $60.86 | $61.29 | $60.18 | $60.43 | 324 203 |
| 2021-11-24 | $61.10 | $61.74 | $60.80 | $61.74 | 160 875 |
| 2021-11-23 | $61.64 | $61.92 | $60.76 | $61.42 | 602 358 |
| 2021-11-22 | $62.81 | $63.11 | $61.75 | $61.77 | 300 677 |
| 2021-11-19 | $62.50 | $62.77 | $62.37 | $62.46 | 171 698 |
| 2021-11-18 | $62.22 | $62.35 | $61.69 | $62.27 | 160 629 |
| 2021-11-17 | $62.03 | $62.25 | $61.92 | $61.98 | 132 778 |
| 2021-11-16 | $61.60 | $62.21 | $61.60 | $62.10 | 186 943 |
| 2021-11-15 | $61.81 | $61.96 | $61.38 | $61.72 | 211 412 |
| 2021-11-12 | $61.31 | $61.74 | $61.07 | $61.70 | 179 774 |
| 2021-11-11 | $61.29 | $61.34 | $61.05 | $61.10 | 243 233 |
| 2021-11-10 | $61.39 | $61.73 | $60.46 | $60.79 | 276 134 |
| 2021-11-09 | $62.35 | $62.35 | $61.60 | $61.84 | 249 302 |
| 2021-11-08 | $62.25 | $62.37 | $62.10 | $62.13 | 189 356 |
| 2021-11-05 | $62.30 | $62.44 | $61.88 | $62.16 | 232 647 |
| 2021-11-04 | $61.76 | $62.07 | $61.53 | $61.97 | 295 849 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
