Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

71.45 -0.06 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 8.561 8.660 8.542 8.611 1,438,285 +0.07(+0.81%)
Mar 28, 2008 8.708 8.708 8.528 8.542 1,511,712 -0.09(-1.02%)
Mar 27, 2008 8.753 8.753 8.625 8.630 1,819,299 -0.16(-1.80%)
Mar 26, 2008 8.799 8.814 8.716 8.788 1,785,321 -0.05(-0.58%)
Mar 25, 2008 8.799 8.867 8.738 8.839 3,050,354 +0.06(+0.66%)
Mar 24, 2008 8.571 8.825 8.565 8.781 494,346 +0.25(+2.91%)
Mar 21, 2008 8.444 8.533 8.350 8.533 2,672,049 +0.00(+0.00%)
Mar 20, 2008 8.444 8.533 8.350 8.533 2,672,049 +0.15(+1.80%)
Mar 19, 2008 8.624 8.624 8.381 8.381 1,973,731 -0.19(-2.24%)
Mar 18, 2008 8.380 8.573 8.354 8.573 1,291,483 +0.34(+4.07%)
Mar 17, 2008 8.188 8.316 8.153 8.238 813,519 -0.14(-1.68%)
Mar 14, 2008 8.615 8.615 8.298 8.379 341,700 -0.20(-2.36%)
Mar 13, 2008 8.405 8.585 8.313 8.581 649,743 +0.11(+1.32%)
Mar 12, 2008 8.545 8.628 8.469 8.469 351,095 -0.04(-0.43%)
Mar 11, 2008 8.342 8.506 8.297 8.506 298,534 +0.31(+3.81%)
Mar 10, 2008 8.357 8.372 8.193 8.194 183,416 -0.17(-1.99%)
Mar 07, 2008 8.340 8.463 8.281 8.360 172,225 -0.03(-0.31%)
Mar 06, 2008 8.562 8.572 8.380 8.386 127,222 -0.19(-2.19%)
Mar 05, 2008 8.565 8.642 8.525 8.574 190,340 +0.04(+0.50%)
Mar 04, 2008 8.436 8.559 8.395 8.532 214,809 -0.01(-0.07%)
Mar 03, 2008 8.568 8.594 8.464 8.537 107,166 -0.05(-0.64%)
Feb 29, 2008 8.715 8.721 8.563 8.592 169,526 -0.21(-2.40%)
Feb 28, 2008 8.838 8.865 8.779 8.803 203,670 -0.08(-0.94%)
Feb 27, 2008 8.790 8.917 8.785 8.887 336,800 +0.03(+0.34%)
Feb 26, 2008 8.750 8.918 8.740 8.857 317,387 +0.07(+0.81%)
Feb 25, 2008 8.702 8.805 8.669 8.786 545,515 +0.13(+1.46%)
Feb 22, 2008 8.719 8.719 8.561 8.660 613,222 -0.02(-0.20%)
Feb 21, 2008 8.890 8.890 8.669 8.677 132,465 -0.09(-0.98%)
Feb 20, 2008 8.668 8.805 8.659 8.763 821,917 +0.06(+0.72%)
Feb 19, 2008 8.934 8.934 8.684 8.700 212,193 -0.07(-0.78%)
Feb 18, 2008 8.791 8.791 8.696 8.768 338,907 +0.00(+0.00%)
Feb 15, 2008 8.791 8.791 8.696 8.768 338,907 -0.03(-0.39%)
Feb 14, 2008 8.969 8.969 8.792 8.802 314,833 -0.15(-1.66%)
Feb 13, 2008 8.873 8.955 8.846 8.951 341,918 +0.19(+2.21%)
Feb 12, 2008 8.814 8.865 8.716 8.758 255,431 +0.00(+0.03%)
Feb 11, 2008 8.732 8.774 8.667 8.755 155,179 +0.06(+0.68%)
Feb 08, 2008 8.708 8.733 8.626 8.696 137,396 +0.05(+0.55%)
Feb 07, 2008 8.523 8.746 8.502 8.649 602,394 +0.05(+0.57%)
Feb 06, 2008 8.744 8.812 8.596 8.600 479,916 -0.13(-1.47%)
Feb 05, 2008 8.834 8.890 8.728 8.728 760,584 -0.26(-2.94%)
Feb 04, 2008 9.105 9.105 8.993 8.993 375,127 -0.11(-1.20%)
Feb 01, 2008 9.061 9.124 8.969 9.101 299,686 +0.10(+1.12%)
Jan 31, 2008 8.751 9.055 8.726 9.001 167,761 +0.14(+1.53%)
Jan 30, 2008 8.867 9.044 8.846 8.865 462,008 -0.01(-0.14%)
Jan 29, 2008 8.900 8.902 8.814 8.878 174,447 +0.02(+0.21%)
Jan 28, 2008 8.790 8.859 8.701 8.859 75,482 +0.07(+0.77%)
Jan 25, 2008 9.087 9.087 8.763 8.792 389,661 -0.12(-1.32%)
Jan 24, 2008 8.798 8.914 8.784 8.909 308,178 +0.16(+1.84%)
Jan 23, 2008 8.409 8.748 8.346 8.748 254,258 +0.09(+1.07%)
Jan 22, 2008 8.262 8.732 8.262 8.656 394,769 -0.17(-1.94%)
Jan 21, 2008 8.930 8.970 8.771 8.827 286,191 +0.00(+0.00%)
Jan 18, 2008 8.930 8.970 8.771 8.827 286,191 -0.04(-0.41%)
Jan 17, 2008 9.082 9.111 8.842 8.863 396,970 -0.18(-2.03%)
Jan 16, 2008 9.051 9.158 8.922 9.047 572,237 -0.08(-0.90%)
Jan 15, 2008 9.240 9.252 9.113 9.129 273,515 -0.22(-2.38%)
Jan 14, 2008 9.321 9.351 9.262 9.351 314,521 +0.14(+1.48%)
Jan 11, 2008 9.323 9.332 9.168 9.215 152,044 -0.17(-1.78%)
Jan 10, 2008 9.254 9.442 9.227 9.381 422,113 +0.05(+0.57%)
Jan 09, 2008 9.208 9.328 9.083 9.328 824,471 +0.12(+1.25%)
Jan 08, 2008 9.477 9.530 9.208 9.213 724,800 -0.23(-2.39%)
Jan 07, 2008 9.479 9.499 9.326 9.438 275,353 -0.02(-0.22%)
Jan 04, 2008 9.665 9.696 9.449 9.459 473,718 -0.36(-3.63%)
Jan 03, 2008 9.862 9.898 9.810 9.816 205,424 -0.04(-0.42%)
Jan 02, 2008 10.01 10.04 9.815 9.857 305,490 -0.15(-1.52%)
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.