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 -0.25 (-0.35%)
Official Closing 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 (%)
May 31, 2007 9.855 9.879 9.823 9.853 181,693 +0.04(+0.36%)
May 30, 2007 9.685 9.818 9.663 9.818 812,854 +0.08(+0.85%)
May 29, 2007 9.704 9.753 9.700 9.735 871,540 +0.05(+0.53%)
May 25, 2007 9.657 9.689 9.636 9.684 171,498 +0.08(+0.83%)
May 24, 2007 9.775 9.789 9.590 9.604 668,534 -0.17(-1.78%)
May 23, 2007 9.821 9.844 9.768 9.778 154,515 -0.02(-0.16%)
May 22, 2007 9.780 9.817 9.757 9.794 814,775 +0.04(+0.38%)
May 21, 2007 9.708 9.811 9.701 9.757 1,137,581 +0.08(+0.84%)
May 18, 2007 9.636 9.678 9.615 9.676 79,427 +0.05(+0.55%)
May 17, 2007 9.612 9.646 9.608 9.623 34,413 -0.02(-0.18%)
May 16, 2007 9.585 9.640 9.557 9.640 156,227 +0.09(+0.91%)
May 15, 2007 9.602 9.683 9.553 9.554 79,115 -0.09(-0.90%)
May 14, 2007 9.694 9.716 9.615 9.640 102,888 -0.05(-0.57%)
May 11, 2007 9.606 9.695 9.606 9.695 180,852 +0.10(+0.99%)
May 10, 2007 9.696 9.716 9.600 9.600 63,294 -0.15(-1.53%)
May 09, 2007 9.679 9.758 9.679 9.749 106,781 +0.02(+0.24%)
May 08, 2007 9.677 9.731 9.677 9.726 78,441 -0.00(-0.00%)
May 07, 2007 9.713 9.766 9.713 9.726 60,076 -0.00(-0.05%)
May 04, 2007 9.743 9.767 9.698 9.731 124,129 +0.02(+0.24%)
May 03, 2007 9.729 9.743 9.676 9.708 91,926 +0.02(+0.19%)
May 02, 2007 9.633 9.700 9.610 9.690 90,441 +0.11(+1.18%)
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.