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

Nasdaq Composite ETF (NQ: ONEQ )

69.65 -0.21 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 28, 2004 6.836 6.862 6.806 6.855 479,379 +0.02(+0.28%)
May 27, 2004 6.799 6.863 6.776 6.836 1,521,507 +0.02(+0.32%)
May 26, 2004 6.738 6.815 6.738 6.814 2,187,311 +0.03(+0.51%)
May 25, 2004 6.570 6.785 6.570 6.779 1,666,247 +0.15(+2.27%)
May 24, 2004 6.690 6.702 6.599 6.629 858,019 +0.04(+0.63%)
May 21, 2004 6.549 6.614 6.545 6.588 627,592 +0.04(+0.69%)
May 20, 2004 6.557 6.588 6.513 6.543 836,018 +0.00(+0.00%)
May 19, 2004 6.640 6.675 6.538 6.543 1,756,565 +0.00(+0.00%)
May 18, 2004 6.576 6.581 6.510 6.543 966,863 +0.07(+1.11%)
May 17, 2004 6.549 6.549 6.417 6.471 2,087,730 -0.09(-1.32%)
May 14, 2004 6.611 6.633 6.520 6.557 759,595 -0.09(-1.36%)
May 13, 2004 6.602 6.682 6.585 6.648 1,318,871 +0.02(+0.25%)
May 12, 2004 6.650 6.650 6.474 6.632 2,669,006 -0.02(-0.27%)
May 11, 2004 6.607 6.655 6.570 6.650 1,662,773 +0.11(+1.73%)
May 10, 2004 6.563 6.575 6.475 6.537 3,581,447 -0.06(-0.97%)
May 07, 2004 6.671 6.746 6.600 6.601 3,428,602 -0.08(-1.18%)
May 06, 2004 6.728 6.728 6.611 6.679 2,806,799 -0.07(-1.07%)
May 05, 2004 6.733 6.776 6.726 6.752 904,335 +0.03(+0.40%)
May 04, 2004 6.703 6.785 6.655 6.725 1,030,549 +0.04(+0.54%)
May 03, 2004 6.629 6.738 6.618 6.689 1,721,827 +0.08(+1.19%)
Apr 30, 2004 6.773 6.773 6.610 6.610 1,741,512 -0.14(-2.12%)
Apr 29, 2004 6.916 6.916 6.700 6.753 2,895,959 -0.09(-1.31%)
Apr 28, 2004 6.974 7.015 6.832 6.843 2,102,783 -0.16(-2.23%)
Apr 27, 2004 7.070 7.073 6.977 7.000 442,325 -0.01(-0.10%)
Apr 26, 2004 7.082 7.095 6.995 7.007 951,810 -0.04(-0.61%)
Apr 23, 2004 7.025 7.060 6.997 7.050 602,118 +0.05(+0.74%)
Apr 22, 2004 6.841 7.037 6.841 6.998 1,625,720 +0.13(+1.85%)
Apr 21, 2004 6.823 6.887 6.794 6.871 2,184,995 +0.06(+0.84%)
Apr 20, 2004 6.974 7.021 6.810 6.814 1,181,078 -0.14(-2.00%)
Apr 19, 2004 6.915 6.968 6.855 6.953 2,196,575 +0.07(+0.99%)
Apr 16, 2004 6.834 6.914 6.764 6.885 2,136,363 -0.01(-0.21%)
Apr 15, 2004 6.989 6.999 6.836 6.899 3,788,715 -0.07(-1.02%)
Apr 14, 2004 6.956 7.026 6.931 6.970 2,571,741 -0.02(-0.25%)
Apr 13, 2004 7.168 7.168 6.969 6.988 2,579,846 -0.12(-1.68%)
Apr 12, 2004 7.116 7.158 7.046 7.107 693,594 +0.03(+0.38%)
Apr 08, 2004 7.181 7.184 7.048 7.080 668,120 +0.02(+0.29%)
Apr 07, 2004 7.031 7.098 7.013 7.059 934,441 -0.03(-0.45%)
Apr 06, 2004 7.123 7.127 7.072 7.091 774,648 -0.06(-0.87%)
Apr 05, 2004 7.125 7.154 7.061 7.153 1,197,289 +0.07(+1.05%)
Apr 02, 2004 7.035 7.082 7.017 7.079 1,670,879 +0.15(+2.17%)
Apr 01, 2004 6.918 6.951 6.876 6.929 2,140,994 +0.06(+0.94%)
Mar 31, 2004 6.917 6.925 6.832 6.864 1,183,394 -0.02(-0.29%)
Mar 30, 2004 6.831 6.885 6.807 6.884 1,618,772 +0.02(+0.31%)
Mar 29, 2004 6.790 6.877 6.790 6.862 2,420,053 +0.11(+1.57%)
Mar 26, 2004 6.767 6.804 6.741 6.756 1,962,675 -0.00(-0.06%)
Mar 25, 2004 6.615 6.772 6.580 6.760 2,039,097 +0.18(+2.74%)
Mar 24, 2004 6.538 6.623 6.520 6.580 1,445,084 +0.02(+0.32%)
Mar 23, 2004 6.619 6.643 6.537 6.559 1,691,721 -0.02(-0.26%)
Mar 22, 2004 6.674 6.682 6.527 6.576 2,675,954 -0.11(-1.72%)
Mar 19, 2004 6.769 6.796 6.688 6.691 863,808 -0.07(-1.09%)
Mar 18, 2004 6.740 6.792 6.684 6.765 1,669,721 -0.04(-0.66%)
Mar 17, 2004 6.758 6.823 6.749 6.810 1,188,026 +0.11(+1.64%)
Mar 16, 2004 6.761 6.761 6.633 6.700 2,613,426 +0.02(+0.25%)
Mar 15, 2004 6.760 6.806 6.675 6.684 2,387,632 -0.14(-2.11%)
Mar 12, 2004 6.719 6.833 6.706 6.828 2,856,589 +0.13(+1.88%)
Mar 11, 2004 6.744 6.830 6.697 6.702 2,425,843 -0.08(-1.11%)
Mar 10, 2004 6.857 6.939 6.758 6.777 2,152,574 -0.10(-1.46%)
Mar 09, 2004 6.935 6.935 6.841 6.877 2,530,056 -0.05(-0.69%)
Mar 08, 2004 7.092 7.093 6.922 6.924 1,435,821 -0.13(-1.90%)
Mar 05, 2004 7.046 7.127 7.001 7.058 1,251,712 -0.02(-0.27%)
Mar 04, 2004 7.010 7.078 6.998 7.077 573,170 +0.06(+0.89%)
Mar 03, 2004 7.018 7.024 6.956 7.015 1,139,393 -0.02(-0.22%)
Mar 02, 2004 7.070 7.115 7.031 7.031 3,096,279 -0.05(-0.77%)
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.