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 (%)
Apr 30, 2007 9.698 9.698 9.488 9.566 231,897 -0.12(-1.25%)
Apr 27, 2007 9.687 9.705 9.669 9.688 19,817 +0.01(+0.07%)
Apr 26, 2007 9.695 9.695 9.610 9.681 73,873 +0.04(+0.41%)
Apr 25, 2007 9.593 9.665 9.555 9.641 296,925 +0.08(+0.87%)
Apr 24, 2007 9.550 9.566 9.541 9.559 99,307 +0.00(+0.04%)
Apr 23, 2007 9.580 9.587 9.535 9.555 155,034 -0.01(-0.14%)
Apr 20, 2007 9.574 9.586 9.521 9.568 81,628 +0.09(+0.93%)
Apr 19, 2007 9.450 9.499 9.430 9.480 42,376 -0.04(-0.38%)
Apr 18, 2007 9.475 9.516 9.475 9.516 41,006 -0.01(-0.08%)
Apr 17, 2007 9.536 9.541 9.522 9.524 82,271 -0.00(-0.02%)
Apr 16, 2007 9.444 9.547 9.444 9.526 302,614 +0.10(+1.02%)
Apr 13, 2007 9.391 9.429 9.349 9.429 123,090 +0.05(+0.48%)
Apr 12, 2007 9.298 9.384 9.298 9.384 97,594 +0.09(+0.95%)
Apr 11, 2007 9.364 9.364 9.284 9.296 75,534 -0.08(-0.86%)
Apr 10, 2007 9.361 9.385 9.359 9.376 231,897 +0.03(+0.29%)
Apr 09, 2007 9.371 9.385 9.350 9.350 94,095 +0.01(+0.07%)
Apr 05, 2007 9.313 9.350 9.302 9.343 61,415 +0.05(+0.52%)
Apr 04, 2007 9.286 9.311 9.280 9.295 200,753 +0.02(+0.20%)
Apr 03, 2007 9.195 9.295 9.195 9.276 1,371,554 +0.11(+1.18%)
Apr 02, 2007 9.159 9.168 9.133 9.168 28,880 +0.00(+0.04%)
Mar 30, 2007 9.196 9.196 9.112 9.165 33,479 +0.02(+0.19%)
Mar 29, 2007 9.214 9.214 9.098 9.147 119,945 -0.02(-0.23%)
Mar 28, 2007 9.175 9.198 9.144 9.168 105,567 -0.06(-0.67%)
Mar 27, 2007 9.255 9.255 9.222 9.230 79,344 -0.06(-0.62%)
Mar 26, 2007 9.257 9.290 9.187 9.288 143,531 +0.01(+0.16%)
Mar 23, 2007 9.290 9.300 9.260 9.273 113,633 -0.00(-0.03%)
Mar 22, 2007 9.312 9.312 9.245 9.276 87,981 -0.01(-0.06%)
Mar 21, 2007 9.104 9.282 9.100 9.282 297,922 +0.18(+1.94%)
Mar 20, 2007 9.050 9.115 9.050 9.106 118,730 +0.06(+0.63%)
Mar 19, 2007 9.039 9.066 9.014 9.049 44,234 +0.08(+0.87%)
Mar 16, 2007 9.032 9.032 8.944 8.971 402,742 -0.04(-0.48%)
Mar 15, 2007 8.981 9.014 8.974 9.014 67,706 +0.03(+0.38%)
Mar 14, 2007 8.892 8.981 8.840 8.981 147,268 +0.07(+0.81%)
Mar 13, 2007 9.094 9.062 8.904 8.908 227,588 -0.19(-2.04%)
Mar 12, 2007 9.052 9.112 9.023 9.094 559,686 +0.04(+0.49%)
Mar 09, 2007 9.097 9.114 8.997 9.050 312,570 +0.01(+0.12%)
Mar 08, 2007 9.087 9.150 9.025 9.039 164,491 +0.04(+0.47%)
Mar 07, 2007 8.958 9.045 8.958 8.997 153,923 -0.03(-0.34%)
Mar 06, 2007 8.931 9.046 8.931 9.028 1,131,996 +0.15(+1.70%)
Mar 05, 2007 8.851 8.983 8.779 8.877 334,941 -0.08(-0.95%)
Mar 02, 2007 9.050 9.150 8.961 8.961 193,081 -0.14(-1.57%)
Mar 01, 2007 9.015 9.160 8.851 9.104 374,006 -0.04(-0.43%)
Feb 28, 2007 9.075 9.193 9.055 9.143 373,653 +0.01(+0.06%)
Feb 27, 2007 9.350 9.361 9.085 9.138 842,867 -0.35(-3.71%)
Feb 26, 2007 9.573 9.573 9.449 9.489 382,695 -0.05(-0.53%)
Feb 23, 2007 9.543 9.543 9.496 9.539 214,685 -0.02(-0.16%)
Feb 22, 2007 9.542 9.586 9.512 9.555 1,749,028 +0.02(+0.16%)
Feb 21, 2007 9.492 9.539 9.480 9.539 177,135 +0.02(+0.22%)
Feb 20, 2007 9.446 9.518 9.402 9.518 64,291 +0.06(+0.61%)
Feb 16, 2007 9.415 9.461 9.415 9.461 64,187 -0.00(-0.03%)
Feb 15, 2007 9.440 9.466 9.431 9.463 1,390,230 +0.04(+0.45%)
Feb 14, 2007 9.363 9.443 9.363 9.421 128,208 +0.11(+1.14%)
Feb 13, 2007 9.275 9.326 9.273 9.315 634,275 +0.05(+0.51%)
Feb 12, 2007 9.299 9.319 9.255 9.268 125,810 -0.05(-0.50%)
Feb 09, 2007 9.424 9.446 9.293 9.314 100,968 -0.11(-1.16%)
Feb 08, 2007 9.423 9.431 9.380 9.423 25,444 -0.00(-0.01%)
Feb 07, 2007 9.387 9.450 9.387 9.424 112,076 +0.06(+0.68%)
Feb 06, 2007 9.368 9.382 9.301 9.360 130,783 +0.00(+0.00%)
Feb 05, 2007 9.381 9.387 9.355 9.360 78,139 -0.02(-0.20%)
Feb 02, 2007 9.356 9.389 9.338 9.378 216,584 +0.00(+0.00%)
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.