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

Nasdaq Composite ETF (NQ: ONEQ )

69.93 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 28, 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 26, 2010 7.615 7.635 7.565 7.621 152,370 +0.07(+0.87%)
Feb 25, 2010 7.531 7.574 7.471 7.556 131,528 -0.05(-0.65%)
Feb 24, 2010 7.556 7.618 7.556 7.605 381,083 +0.07(+0.87%)
Feb 23, 2010 7.646 7.646 7.522 7.539 71,814 -0.09(-1.18%)
Feb 22, 2010 7.686 7.686 7.628 7.629 216,565 -0.01(-0.11%)
Feb 19, 2010 7.602 7.665 7.596 7.638 210,452 +0.01(+0.19%)
Feb 18, 2010 7.574 7.627 7.574 7.623 247,216 +0.05(+0.67%)
Feb 17, 2010 7.579 7.632 7.539 7.572 242,538 +0.03(+0.42%)
Feb 16, 2010 7.499 7.552 7.449 7.540 454,367 +0.12(+1.62%)
Feb 12, 2010 7.343 7.420 7.420 7.420 61,369 +0.00(+0.05%)
Feb 11, 2010 7.323 7.420 7.274 7.416 240,615 +0.12(+1.60%)
Feb 10, 2010 7.311 7.331 7.266 7.299 60,964 -0.01(-0.09%)
Feb 09, 2010 7.295 7.351 7.256 7.306 135,071 +0.06(+0.83%)
Feb 08, 2010 7.292 7.314 7.246 7.246 72,937 -0.05(-0.69%)
Feb 05, 2010 7.243 7.296 7.157 7.296 329,196 +0.06(+0.90%)
Feb 04, 2010 7.390 7.397 7.231 7.231 218,059 -0.22(-2.97%)
Feb 03, 2010 7.402 7.465 7.402 7.452 142,505 +0.00(+0.02%)
Feb 02, 2010 7.395 7.452 7.364 7.451 130,914 +0.07(+0.94%)
Feb 01, 2010 7.328 7.381 7.318 7.381 218,140 +0.06(+0.87%)
Jan 29, 2010 7.462 7.487 7.287 7.317 512,055 -0.09(-1.19%)
Jan 28, 2010 7.533 7.561 7.364 7.406 149,429 -0.13(-1.79%)
Jan 27, 2010 7.468 7.555 7.463 7.540 220,479 +0.04(+0.55%)
Jan 26, 2010 7.496 7.574 7.457 7.499 69,452 -0.03(-0.37%)
Jan 25, 2010 7.522 7.554 7.486 7.526 289,144 +0.03(+0.33%)
Jan 22, 2010 7.702 7.702 7.484 7.501 348,117 -0.22(-2.83%)
Jan 21, 2010 7.830 7.855 7.683 7.720 150,135 -0.06(-0.81%)
Jan 20, 2010 7.864 7.864 7.725 7.783 107,026 -0.11(-1.35%)
Jan 19, 2010 7.809 7.889 7.809 7.889 148,387 +0.10(+1.27%)
Jan 15, 2010 7.902 7.790 7.790 7.790 115,792 -0.10(-1.29%)
Jan 14, 2010 7.851 7.898 7.847 7.892 128,610 +0.04(+0.52%)
Jan 13, 2010 7.773 7.857 7.754 7.851 67,472 +0.10(+1.24%)
Jan 12, 2010 7.839 7.839 7.738 7.755 55,811 -0.10(-1.23%)
Jan 11, 2010 7.919 7.950 7.833 7.851 110,604 -0.03(-0.42%)
Jan 08, 2010 7.824 7.884 7.804 7.884 80,927 +0.06(+0.77%)
Jan 07, 2010 7.843 7.843 7.792 7.824 33,023 +0.00(+0.03%)
Jan 06, 2010 7.863 7.869 7.820 7.822 49,790 -0.04(-0.49%)
Jan 05, 2010 7.911 7.911 7.819 7.861 168,442 +0.01(+0.09%)
Jan 04, 2010 7.808 7.859 7.808 7.854 81,170 +0.12(+1.49%)
Dec 31, 2009 7.786 7.738 7.738 7.738 54,422 -0.03(-0.44%)
Dec 30, 2009 7.773 7.790 7.757 7.773 47,034 -0.02(-0.23%)
Dec 29, 2009 7.811 7.821 7.773 7.790 141,011 +0.01(+0.13%)
Dec 28, 2009 7.802 7.816 7.770 7.780 142,458 +0.01(+0.13%)
Dec 24, 2009 7.743 7.772 7.743 7.770 31,101 +0.06(+0.75%)
Dec 23, 2009 7.686 7.731 7.665 7.712 110,708 +0.05(+0.64%)
Dec 22, 2009 7.640 7.665 7.626 7.663 119,265 +0.06(+0.72%)
Dec 21, 2009 7.574 7.623 7.574 7.608 221,475 +0.09(+1.23%)
Dec 18, 2009 7.452 7.516 7.387 7.516 44,359 +0.07(+0.96%)
Dec 17, 2009 7.492 7.492 7.431 7.444 117,748 -0.08(-1.01%)
Dec 16, 2009 7.551 7.570 7.513 7.520 46,166 +0.03(+0.38%)
Dec 15, 2009 7.513 7.557 7.492 7.492 66,233 -0.05(-0.66%)
Dec 14, 2009 7.518 7.542 7.418 7.542 80,834 +0.08(+1.08%)
Dec 11, 2009 7.508 7.513 7.430 7.462 49,315 -0.01(-0.13%)
Dec 10, 2009 7.475 7.515 7.462 7.471 55,244 +0.04(+0.50%)
Dec 09, 2009 7.403 7.434 7.393 7.434 21,467 +0.04(+0.49%)
Dec 08, 2009 7.404 7.436 7.363 7.398 134,040 -0.05(-0.73%)
Dec 07, 2009 7.483 7.498 7.437 7.452 106,910 -0.02(-0.29%)
Dec 04, 2009 7.493 7.546 7.394 7.474 261,736 +0.04(+0.59%)
Dec 03, 2009 7.444 7.487 7.430 7.430 59,297 +0.00(+0.02%)
Dec 02, 2009 7.452 7.458 7.424 7.428 92,749 +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.