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

Nasdaq Composite ETF (NQ: ONEQ )

69.69 -0.17 (-0.24%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 21, 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 (%)
Feb 28, 2007 8.136 8.242 8.118 8.197 416,770 +0.01(+0.06%)
Feb 27, 2007 8.383 8.393 8.145 8.192 940,127 -0.32(-3.71%)
Feb 26, 2007 8.583 8.583 8.472 8.507 426,855 -0.04(-0.53%)
Feb 23, 2007 8.556 8.556 8.514 8.552 239,457 -0.01(-0.16%)
Feb 22, 2007 8.555 8.595 8.528 8.566 1,950,852 +0.01(+0.16%)
Feb 21, 2007 8.510 8.552 8.499 8.552 197,575 +0.02(+0.22%)
Feb 20, 2007 8.469 8.533 8.429 8.533 71,710 +0.05(+0.61%)
Feb 16, 2007 8.441 8.482 8.441 8.482 71,594 -0.00(-0.03%)
Feb 15, 2007 8.463 8.487 8.456 8.484 1,550,652 +0.04(+0.45%)
Feb 14, 2007 8.394 8.466 8.394 8.446 143,003 +0.10(+1.14%)
Feb 13, 2007 8.316 8.362 8.314 8.351 707,466 +0.04(+0.51%)
Feb 12, 2007 8.337 8.355 8.298 8.309 140,328 -0.04(-0.50%)
Feb 09, 2007 8.449 8.469 8.331 8.350 112,619 -0.10(-1.16%)
Feb 08, 2007 8.448 8.456 8.410 8.448 28,380 -0.00(-0.01%)
Feb 07, 2007 8.416 8.472 8.416 8.449 125,009 +0.06(+0.68%)
Feb 06, 2007 8.399 8.412 8.339 8.392 145,874 +0.00(+0.00%)
Feb 05, 2007 8.411 8.416 8.387 8.392 87,156 -0.02(-0.20%)
Feb 02, 2007 8.388 8.418 8.372 8.408 241,576 +0.00(+0.00%)
Feb 01, 2007 8.410 8.420 8.336 8.408 59,575 +0.05(+0.59%)
Jan 31, 2007 8.280 8.391 8.278 8.359 89,055 +0.06(+0.67%)
Jan 30, 2007 8.310 8.316 8.272 8.304 92,263 +0.03(+0.36%)
Jan 29, 2007 8.269 8.303 8.259 8.274 159,862 -0.00(-0.03%)
Jan 26, 2007 8.301 8.301 8.216 8.277 128,089 +0.02(+0.22%)
Jan 25, 2007 8.368 8.377 8.251 8.259 230,252 -0.11(-1.32%)
Jan 24, 2007 8.277 8.369 8.277 8.369 133,832 +0.11(+1.33%)
Jan 23, 2007 8.247 8.299 8.239 8.260 1,165,875 +0.00(+0.03%)
Jan 22, 2007 8.321 8.342 8.230 8.257 78,414 -0.06(-0.76%)
Jan 19, 2007 8.270 8.328 8.261 8.320 274,230 +0.02(+0.23%)
Jan 18, 2007 8.399 8.399 8.280 8.301 444,583 -0.12(-1.41%)
Jan 17, 2007 8.463 8.482 8.413 8.419 721,129 -0.07(-0.77%)
Jan 16, 2007 8.522 8.525 8.467 8.485 887,951 -0.01(-0.10%)
Jan 12, 2007 8.432 8.497 8.432 8.494 657,559 +0.06(+0.72%)
Jan 11, 2007 8.359 8.458 8.359 8.433 1,070,925 +0.09(+1.07%)
Jan 10, 2007 8.264 8.359 8.240 8.344 157,894 +0.03(+0.40%)
Jan 09, 2007 8.285 8.321 8.228 8.311 353,397 +0.03(+0.41%)
Jan 08, 2007 8.258 8.299 8.228 8.278 336,236 +0.02(+0.18%)
Jan 05, 2007 8.287 8.297 8.216 8.262 828,144 -0.07(-0.82%)
Jan 04, 2007 8.219 8.358 8.201 8.331 354,798 +0.11(+1.35%)
Jan 03, 2007 8.290 8.336 8.124 8.220 342,246 +0.01(+0.13%)
Dec 29, 2006 8.250 8.273 8.193 8.210 848,547 -0.03(-0.35%)
Dec 28, 2006 8.251 8.262 8.222 8.238 202,335 -0.03(-0.36%)
Dec 27, 2006 8.229 8.267 8.228 8.267 900,387 +0.07(+0.81%)
Dec 26, 2006 8.157 8.201 8.157 8.201 114,275 +0.04(+0.51%)
Dec 22, 2006 8.189 8.206 8.152 8.159 567,624 -0.04(-0.49%)
Dec 21, 2006 8.264 8.264 8.181 8.200 251,465 -0.05(-0.64%)
Dec 20, 2006 8.263 8.299 8.245 8.253 177,219 +0.00(+0.00%)
Dec 19, 2006 8.215 8.255 8.189 8.253 2,220,324 -0.02(-0.24%)
Dec 18, 2006 8.374 8.395 8.248 8.273 3,587,307 -0.07(-0.89%)
Dec 15, 2006 8.377 8.406 8.334 8.347 10,766,796 +0.00(+0.05%)
Dec 14, 2006 8.349 8.364 8.343 8.343 596,062 +0.08(+0.92%)
Dec 13, 2006 8.289 8.321 8.246 8.267 470,011 +0.01(+0.10%)
Dec 12, 2006 8.308 8.311 8.220 8.258 261,458 -0.04(-0.54%)
Dec 11, 2006 8.268 8.336 8.268 8.303 383,306 +0.03(+0.35%)
Dec 08, 2006 8.248 8.318 8.218 8.273 106,818 +0.01(+0.11%)
Dec 07, 2006 8.323 8.350 8.264 8.264 73,921 -0.05(-0.64%)
Dec 06, 2006 8.332 8.332 8.279 8.318 280,714 -0.02(-0.20%)
Dec 05, 2006 8.331 8.364 8.328 8.334 2,952,384 +0.01(+0.09%)
Dec 04, 2006 8.212 8.344 8.212 8.327 676,156 +0.12(+1.51%)
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.