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

Nasdaq Composite ETF (NQ: ONEQ )

70.68 -0.34 (-0.48%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 20, 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 (%)
Nov 30, 2009 8.132 8.152 8.062 8.152 93,780 +0.01(+0.17%)
Nov 27, 2009 8.092 8.195 7.998 8.138 181,855 -0.13(-1.58%)
Nov 25, 2009 8.252 8.291 8.252 8.268 110,034 +0.02(+0.26%)
Nov 24, 2009 8.252 8.260 8.206 8.247 44,758 -0.01(-0.14%)
Nov 23, 2009 8.197 8.313 8.197 8.258 282,854 +0.11(+1.31%)
Nov 20, 2009 8.165 8.165 8.120 8.151 76,094 -0.05(-0.65%)
Nov 19, 2009 8.283 8.283 8.136 8.204 180,465 -0.13(-1.57%)
Nov 18, 2009 8.365 8.365 8.303 8.335 93,811 -0.04(-0.47%)
Nov 17, 2009 8.330 8.382 8.322 8.374 359,291 +0.04(+0.43%)
Nov 16, 2009 8.247 8.370 8.247 8.338 158,184 +0.10(+1.25%)
Nov 13, 2009 8.198 8.252 8.160 8.235 89,050 +0.06(+0.70%)
Nov 12, 2009 8.259 8.276 8.172 8.178 120,282 -0.05(-0.65%)
Nov 11, 2009 8.243 8.261 8.206 8.232 88,168 +0.06(+0.79%)
Nov 10, 2009 8.181 8.219 8.149 8.168 258,634 -0.02(-0.29%)
Nov 09, 2009 8.062 8.192 8.062 8.192 130,147 +0.17(+2.15%)
Nov 06, 2009 7.973 8.034 7.946 8.019 102,991 +0.03(+0.43%)
Nov 05, 2009 7.905 8.002 7.905 7.985 104,827 +0.18(+2.31%)
Nov 04, 2009 7.856 7.907 7.805 7.805 119,753 +0.01(+0.07%)
Nov 03, 2009 7.752 7.815 7.712 7.799 132,989 +0.03(+0.32%)
Nov 02, 2009 7.772 7.857 7.692 7.774 123,311 -0.00(-0.05%)
Oct 30, 2009 7.974 7.974 7.739 7.778 227,640 -0.19(-2.38%)
Oct 29, 2009 7.887 7.973 7.880 7.968 297,812 +0.14(+1.76%)
Oct 28, 2009 8.003 8.008 7.814 7.830 351,221 -0.22(-2.71%)
Oct 27, 2009 8.115 8.160 8.027 8.048 168,184 -0.09(-1.10%)
Oct 26, 2009 8.192 8.290 8.116 8.138 93,240 -0.07(-0.81%)
Oct 23, 2009 8.208 8.332 8.164 8.204 263,820 -0.00(-0.05%)
Oct 22, 2009 8.143 8.214 8.117 8.208 61,417 +0.04(+0.54%)
Oct 21, 2009 8.196 8.288 8.156 8.164 87,867 -0.05(-0.64%)
Oct 20, 2009 8.199 8.296 8.180 8.217 130,883 -0.04(-0.46%)
Oct 19, 2009 8.209 8.270 8.050 8.254 68,200 +0.06(+0.73%)
Oct 16, 2009 8.214 8.214 8.138 8.195 30,288 -0.04(-0.53%)
Oct 15, 2009 8.222 8.262 8.202 8.238 59,083 -0.02(-0.19%)
Oct 14, 2009 8.253 8.260 8.198 8.254 280,386 +0.13(+1.65%)
Oct 13, 2009 8.127 8.127 8.074 8.120 85,233 +0.01(+0.11%)
Oct 12, 2009 8.186 8.194 8.079 8.112 277,388 -0.01(-0.07%)
Oct 09, 2009 8.056 8.117 7.938 8.117 115,345 +0.01(+0.13%)
Oct 08, 2009 8.074 8.127 8.049 8.107 61,261 +0.10(+1.28%)
Oct 07, 2009 7.967 8.011 7.961 8.005 65,140 +0.03(+0.35%)
Oct 06, 2009 7.918 8.017 7.906 7.977 201,159 +0.11(+1.42%)
Oct 05, 2009 7.830 7.879 7.789 7.865 153,019 +0.08(+0.99%)
Oct 02, 2009 7.739 7.837 7.713 7.788 237,681 -0.03(-0.37%)
Oct 01, 2009 8.014 8.014 7.817 7.817 143,403 -0.25(-3.12%)
Sep 30, 2009 8.106 8.123 7.954 8.068 273,706 -0.00(-0.03%)
Sep 29, 2009 8.098 8.156 8.050 8.071 104,609 -0.01(-0.18%)
Sep 28, 2009 7.973 8.139 7.973 8.086 80,420 +0.14(+1.81%)
Sep 25, 2009 7.955 8.002 7.934 7.942 84,392 -0.07(-0.86%)
Sep 24, 2009 8.133 8.133 7.969 8.011 147,013 -0.12(-1.49%)
Sep 23, 2009 8.208 8.241 8.132 8.132 169,428 -0.04(-0.49%)
Sep 22, 2009 8.195 8.195 8.013 8.172 127,719 +0.05(+0.60%)
Sep 21, 2009 8.106 8.143 7.998 8.123 79,019 -0.04(-0.52%)
Sep 18, 2009 8.136 8.166 8.094 8.166 58,139 +0.05(+0.62%)
Sep 17, 2009 8.113 8.153 8.060 8.115 156,076 -0.00(-0.05%)
Sep 16, 2009 8.035 8.120 8.014 8.120 122,050 +0.11(+1.37%)
Sep 15, 2009 7.938 8.015 7.927 8.010 161,616 +0.07(+0.83%)
Sep 14, 2009 7.858 7.951 7.857 7.944 109,300 -0.01(-0.11%)
Sep 11, 2009 7.931 7.953 7.876 7.953 92,079 +0.05(+0.59%)
Sep 10, 2009 7.823 7.914 7.823 7.906 217,916 +0.07(+0.90%)
Sep 09, 2009 7.745 7.854 7.745 7.836 89,050 +0.10(+1.34%)
Sep 08, 2009 7.751 7.751 7.710 7.733 31,018 +0.06(+0.73%)
Sep 04, 2009 7.569 7.677 7.557 7.677 39,888 +0.14(+1.85%)
Sep 03, 2009 7.519 7.537 7.468 7.537 41,890 +0.04(+0.52%)
Sep 02, 2009 7.438 7.514 7.432 7.498 128,004 +0.02(+0.32%)
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.