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

Nasdaq Composite ETF (NQ: ONEQ )

70.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Feb 27, 2009 5.244 5.291 5.165 5.217 79,223 -0.08(-1.42%)
Feb 26, 2009 5.464 5.464 5.292 5.292 54,081 -0.18(-3.29%)
Feb 25, 2009 5.464 5.575 5.336 5.472 43,736 +0.01(+0.18%)
Feb 24, 2009 5.319 5.474 5.284 5.462 192,138 +0.18(+3.39%)
Feb 23, 2009 5.520 5.520 5.265 5.283 173,689 -0.19(-3.50%)
Feb 20, 2009 5.440 5.493 5.379 5.475 117,397 -0.04(-0.70%)
Feb 19, 2009 5.575 5.636 5.491 5.514 39,793 -0.06(-1.05%)
Feb 18, 2009 5.639 5.639 5.561 5.572 79,991 -0.01(-0.26%)
Feb 17, 2009 5.650 5.687 5.587 5.587 160,200 -0.25(-4.34%)
Feb 13, 2009 5.876 5.888 5.834 5.840 42,999 +0.02(+0.40%)
Feb 12, 2009 5.745 5.820 5.671 5.817 194,411 +0.03(+0.58%)
Feb 11, 2009 5.844 5.844 5.715 5.783 61,241 +0.01(+0.17%)
Feb 10, 2009 5.976 6.005 5.767 5.774 186,763 -0.24(-4.04%)
Feb 09, 2009 6.039 6.058 5.967 6.017 116,879 -0.00(-0.08%)
Feb 06, 2009 5.869 6.039 5.869 6.021 168,210 +0.18(+3.15%)
Feb 05, 2009 5.663 5.887 5.663 5.837 84,048 +0.09(+1.64%)
Feb 04, 2009 5.714 5.869 5.714 5.743 52,659 +0.01(+0.18%)
Feb 03, 2009 5.729 5.767 5.651 5.732 94,756 +0.07(+1.21%)
Feb 02, 2009 5.535 5.690 5.535 5.664 97,703 +0.03(+0.58%)
Jan 30, 2009 5.773 5.778 5.617 5.631 35,767 -0.12(-2.01%)
Jan 29, 2009 5.882 5.882 5.732 5.747 108,588 -0.13(-2.29%)
Jan 28, 2009 5.831 5.946 5.831 5.882 626,056 +0.17(+2.98%)
Jan 27, 2009 5.696 5.732 5.675 5.711 39,149 +0.06(+1.08%)
Jan 26, 2009 5.638 5.779 5.571 5.650 31,388 +0.04(+0.71%)
Jan 23, 2009 5.493 5.641 5.478 5.610 43,590 +0.06(+1.00%)
Jan 22, 2009 5.673 5.673 5.514 5.555 26,221 -0.16(-2.80%)
Jan 21, 2009 5.543 5.715 5.484 5.715 85,760 +0.21(+3.78%)
Jan 20, 2009 5.814 5.814 5.453 5.507 174,229 -0.31(-5.37%)
Jan 16, 2009 5.807 5.820 5.668 5.819 124,381 +0.12(+2.15%)
Jan 15, 2009 5.669 5.766 5.512 5.697 91,291 +0.03(+0.53%)
Jan 14, 2009 5.739 5.739 5.645 5.667 104,749 -0.17(-2.94%)
Jan 13, 2009 5.869 5.898 5.811 5.838 87,887 +0.02(+0.28%)
Jan 12, 2009 6.020 6.020 5.812 5.822 42,605 -0.15(-2.45%)
Jan 09, 2009 6.115 6.115 5.939 5.968 46,869 -0.15(-2.44%)
Jan 08, 2009 6.033 6.118 5.982 6.118 25,287 +0.04(+0.70%)
Jan 07, 2009 6.175 6.258 6.040 6.075 95,918 -0.21(-3.33%)
Jan 06, 2009 6.197 6.372 6.197 6.284 69,946 +0.13(+2.07%)
Jan 05, 2009 6.197 6.245 6.124 6.157 99,457 -0.05(-0.81%)
Jan 02, 2009 6.011 6.207 5.939 6.207 177,591 +0.22(+3.74%)
Dec 31, 2008 5.877 6.008 5.877 5.984 179,282 +0.10(+1.72%)
Dec 30, 2008 5.768 5.883 5.756 5.883 1,020,875 +0.17(+2.92%)
Dec 29, 2008 5.793 5.793 5.664 5.716 165,575 -0.07(-1.15%)
Dec 26, 2008 5.809 5.809 5.749 5.782 102,466 -0.00(-0.02%)
Dec 24, 2008 5.782 5.787 5.757 5.783 104,385 +0.02(+0.40%)
Dec 23, 2008 5.831 5.862 5.743 5.760 62,008 -0.05(-0.90%)
Dec 22, 2008 5.948 5.948 5.707 5.812 183,484 -0.12(-1.98%)
Dec 19, 2008 5.897 6.018 5.897 5.930 93,563 +0.05(+0.79%)
Dec 18, 2008 5.984 6.024 5.847 5.883 111,648 -0.12(-1.99%)
Dec 17, 2008 5.986 6.072 5.934 6.003 122,516 -0.03(-0.46%)
Dec 16, 2008 5.760 6.031 5.760 6.031 222,144 +0.31(+5.49%)
Dec 15, 2008 5.848 5.848 5.673 5.717 228,745 -0.13(-2.24%)
Dec 12, 2008 5.634 5.848 5.599 5.848 431,987 +0.11(+1.95%)
Dec 11, 2008 5.866 5.946 5.703 5.736 128,930 -0.21(-3.45%)
Dec 10, 2008 5.937 5.992 5.899 5.941 126,263 +0.07(+1.13%)
Dec 09, 2008 5.889 6.040 5.846 5.875 112,146 -0.08(-1.30%)
Dec 08, 2008 5.784 5.992 5.723 5.952 370,631 +0.25(+4.33%)
Dec 05, 2008 5.427 5.705 5.334 5.705 121,187 +0.22(+4.08%)
Dec 04, 2008 5.520 5.684 5.426 5.482 88,614 -0.17(-3.07%)
Dec 03, 2008 5.489 5.655 5.387 5.655 87,670 +0.18(+3.20%)
Dec 02, 2008 5.337 5.486 5.284 5.480 85,853 +0.18(+3.32%)
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.