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

Nasdaq Composite ETF (NQ: ONEQ )

70.86 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 (%)
Oct 31, 2006 8.977 9.001 8.927 8.962 405,046 +0.01(+0.16%)
Oct 30, 2006 8.905 8.980 8.870 8.948 205,009 +0.05(+0.51%)
Oct 27, 2006 9.012 9.012 8.897 8.903 311,448 -0.11(-1.22%)
Oct 26, 2006 8.972 9.012 8.893 9.012 1,222,521 +0.09(+0.99%)
Oct 25, 2006 8.881 8.925 8.829 8.924 1,546,853 +0.04(+0.42%)
Oct 24, 2006 8.985 8.985 8.843 8.886 147,518 -0.04(-0.40%)
Oct 23, 2006 8.883 8.953 8.834 8.922 133,337 +0.06(+0.71%)
Oct 20, 2006 8.924 8.924 8.823 8.859 64,955 -0.01(-0.12%)
Oct 19, 2006 8.878 8.878 8.821 8.870 67,706 +0.01(+0.14%)
Oct 18, 2006 8.904 8.961 8.825 8.857 135,475 -0.02(-0.17%)
Oct 17, 2006 8.958 8.958 8.818 8.873 304,244 -0.08(-0.90%)
Oct 16, 2006 8.971 8.971 8.926 8.954 1,240,875 +0.03(+0.36%)
Oct 13, 2006 8.918 8.943 8.891 8.922 160,349 +0.03(+0.32%)
Oct 12, 2006 8.798 8.893 8.793 8.893 698,940 +0.15(+1.75%)
Oct 11, 2006 8.712 8.799 8.681 8.740 251,922 -0.03(-0.30%)
Oct 10, 2006 8.740 8.790 8.728 8.766 236,246 +0.01(+0.14%)
Oct 09, 2006 8.713 8.771 8.697 8.753 362,867 +0.05(+0.55%)
Oct 06, 2006 8.664 8.745 8.662 8.705 327,757 -0.02(-0.25%)
Oct 05, 2006 8.694 8.739 8.665 8.727 669,125 +0.05(+0.58%)
Oct 04, 2006 8.501 8.677 8.501 8.677 545,858 +0.19(+2.20%)
Oct 03, 2006 8.417 8.523 8.411 8.490 401,247 +0.02(+0.18%)
Oct 02, 2006 8.563 8.563 8.466 8.475 83,257 -0.08(-0.90%)
Sep 29, 2006 8.583 8.608 8.543 8.552 349,849 -0.04(-0.44%)
Sep 28, 2006 8.557 8.612 8.535 8.589 713,204 +0.02(+0.25%)
Sep 27, 2006 8.544 8.616 8.519 8.568 987,374 +0.01(+0.16%)
Sep 26, 2006 8.532 8.564 8.496 8.555 70,551 +0.04(+0.51%)
Sep 25, 2006 8.447 8.526 8.383 8.511 185,264 +0.11(+1.32%)
Sep 22, 2006 8.484 8.484 8.367 8.401 408,026 -0.07(-0.86%)
Sep 21, 2006 8.522 8.573 8.455 8.474 228,876 -0.06(-0.67%)
Sep 20, 2006 8.504 8.546 8.494 8.531 385,384 +0.12(+1.44%)
Sep 19, 2006 8.537 8.537 8.351 8.410 213,470 -0.06(-0.69%)
Sep 18, 2006 8.425 8.506 8.425 8.469 224,329 +0.01(+0.16%)
Sep 15, 2006 8.463 8.505 8.456 8.456 188,409 +0.01(+0.14%)
Sep 14, 2006 8.441 8.456 8.412 8.444 310,026 +0.01(+0.14%)
Sep 13, 2006 8.453 8.453 8.394 8.432 849,562 +0.03(+0.32%)
Sep 12, 2006 8.271 8.408 8.240 8.406 574,635 +0.17(+2.05%)
Sep 11, 2006 8.131 8.261 8.131 8.237 273,276 +0.04(+0.46%)
Sep 08, 2006 8.177 8.215 8.159 8.199 222,990 +0.03(+0.42%)
Sep 07, 2006 8.197 8.226 8.144 8.165 648,830 -0.05(-0.56%)
Sep 06, 2006 8.294 8.313 8.211 8.211 915,120 -0.14(-1.72%)
Sep 05, 2006 8.347 8.363 8.279 8.354 694,850 +0.04(+0.50%)
Sep 01, 2006 8.289 8.329 8.273 8.313 219,917 +0.03(+0.40%)
Aug 31, 2006 8.268 8.314 8.268 8.280 270,723 -0.00(-0.05%)
Aug 30, 2006 8.265 8.292 8.226 8.284 474,829 +0.05(+0.56%)
Aug 29, 2006 8.192 8.242 8.140 8.238 307,182 +0.05(+0.66%)
Aug 28, 2006 8.100 8.196 8.100 8.184 166,723 +0.08(+0.97%)
Aug 25, 2006 8.075 8.148 8.073 8.105 374,961 +0.01(+0.17%)
Aug 24, 2006 8.113 8.121 8.043 8.091 179,554 +0.01(+0.14%)
Aug 23, 2006 8.144 8.178 8.063 8.080 413,299 -0.07(-0.83%)
Aug 22, 2006 8.131 8.191 8.113 8.147 386,817 +0.01(+0.08%)
Aug 21, 2006 8.118 8.157 8.118 8.141 305,396 -0.05(-0.67%)
Aug 18, 2006 8.196 8.205 8.115 8.196 207,459 +0.02(+0.19%)
Aug 17, 2006 8.118 8.212 8.091 8.180 182,710 +0.05(+0.56%)
Aug 16, 2006 8.055 8.144 8.039 8.135 558,928 +0.12(+1.49%)
Aug 15, 2006 7.956 8.015 7.932 8.015 352,455 +0.18(+2.24%)
Aug 14, 2006 7.833 7.915 7.833 7.840 360,448 +0.05(+0.69%)
Aug 11, 2006 7.801 7.819 7.771 7.786 241,250 -0.05(-0.63%)
Aug 10, 2006 7.760 7.858 7.760 7.835 364,092 +0.04(+0.57%)
Aug 09, 2006 7.900 7.941 7.791 7.791 118,699 -0.01(-0.10%)
Aug 08, 2006 7.866 7.890 7.781 7.799 545,495 -0.04(-0.56%)
Aug 07, 2006 7.864 7.871 7.835 7.843 186,479 -0.05(-0.66%)
Aug 04, 2006 7.942 8.032 7.839 7.895 486,799 -0.02(-0.29%)
Aug 03, 2006 7.864 7.954 7.864 7.918 2,037,254 +0.05(+0.67%)
Aug 02, 2006 7.811 7.903 7.811 7.865 162,363 +0.06(+0.81%)
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.