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

Nasdaq Composite ETF (NQ: ONEQ )

69.98 +0.16 (+0.22%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 26, 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, 2005 7.085 7.085 7.048 7.065 293,359 -0.00(-0.05%)
May 27, 2005 7.056 7.085 7.049 7.069 79,583 +0.00(+0.05%)
May 26, 2005 7.038 7.067 7.034 7.065 238,971 +0.07(+1.00%)
May 25, 2005 7.029 7.029 6.966 6.995 107,524 -0.01(-0.21%)
May 24, 2005 7.020 7.020 6.993 7.010 730,647 -0.00(-0.04%)
May 23, 2005 6.991 7.036 6.984 7.013 391,504 +0.04(+0.56%)
May 20, 2005 6.977 6.977 6.939 6.974 1,129,447 +0.01(+0.16%)
May 19, 2005 6.939 6.969 6.931 6.962 1,440,001 +0.04(+0.54%)
May 18, 2005 6.908 6.937 6.850 6.925 431,904 +0.09(+1.28%)
May 17, 2005 6.800 6.838 6.756 6.838 221,278 +0.04(+0.55%)
May 16, 2005 6.715 6.801 6.715 6.801 34,552 +0.06(+0.92%)
May 13, 2005 6.677 6.764 6.677 6.739 294,262 +0.05(+0.80%)
May 12, 2005 6.735 6.908 6.671 6.685 486,245 -0.03(-0.45%)
May 11, 2005 6.700 6.715 6.643 6.715 187,687 +0.02(+0.36%)
May 10, 2005 6.712 6.712 6.674 6.691 180,693 -0.05(-0.68%)
May 09, 2005 6.736 6.740 6.688 6.737 175,946 +0.04(+0.64%)
May 06, 2005 6.753 6.753 6.683 6.694 819,460 +0.01(+0.10%)
May 05, 2005 6.715 6.730 6.655 6.687 180,438 +0.01(+0.19%)
May 04, 2005 6.536 6.689 6.536 6.674 447,848 +0.10(+1.50%)
May 03, 2005 6.557 6.618 6.557 6.576 112,457 +0.04(+0.54%)
May 02, 2005 6.567 6.581 6.540 6.540 73,215 +0.01(+0.08%)
Apr 29, 2005 6.461 6.544 6.434 6.535 127,058 +0.06(+0.89%)
Apr 28, 2005 6.547 6.559 6.477 6.477 192,041 -0.09(-1.35%)
Apr 27, 2005 6.534 6.589 6.515 6.566 894,400 -0.00(-0.01%)
Apr 26, 2005 6.600 6.658 6.567 6.567 218,846 -0.06(-0.98%)
Apr 25, 2005 6.617 6.639 6.611 6.632 1,228,333 +0.04(+0.62%)
Apr 22, 2005 6.650 6.650 6.544 6.591 513,213 -0.07(-1.06%)
Apr 21, 2005 6.542 6.683 6.542 6.662 752,555 +0.14(+2.10%)
Apr 20, 2005 6.779 6.779 6.513 6.525 485,052 -0.05(-0.75%)
Apr 19, 2005 6.548 6.635 6.528 6.574 290,719 +0.06(+0.93%)
Apr 18, 2005 6.487 6.534 6.487 6.513 559,310 +0.02(+0.25%)
Apr 15, 2005 6.588 6.600 6.484 6.497 633,915 -0.14(-2.16%)
Apr 14, 2005 6.713 6.723 6.628 6.640 596,977 -0.08(-1.20%)
Apr 13, 2005 6.829 6.909 6.718 6.721 189,551 -0.11(-1.62%)
Apr 12, 2005 6.791 6.831 6.707 6.831 360,472 +0.05(+0.79%)
Apr 11, 2005 6.804 6.814 6.777 6.778 430,734 -0.03(-0.47%)
Apr 08, 2005 6.874 6.880 6.802 6.809 294,841 -0.06(-0.82%)
Apr 07, 2005 6.803 6.866 6.803 6.866 97,844 +0.06(+0.93%)
Apr 06, 2005 6.842 6.864 6.803 6.803 563,096 -0.00(-0.01%)
Apr 05, 2005 6.831 6.831 6.798 6.804 72,972 +0.02(+0.33%)
Apr 04, 2005 6.784 6.805 6.715 6.781 176,293 +0.02(+0.32%)
Apr 01, 2005 6.855 6.856 6.744 6.760 724,012 -0.03(-0.51%)
Mar 31, 2005 6.820 6.829 6.785 6.794 4,288,045 -0.03(-0.49%)
Mar 30, 2005 6.754 6.828 6.749 6.828 3,112,420 +0.11(+1.64%)
Mar 29, 2005 6.795 6.812 6.700 6.717 2,546,232 -0.06(-0.96%)
Mar 28, 2005 6.835 6.835 6.782 6.782 262,523 -0.01(-0.10%)
Mar 24, 2005 6.786 6.837 6.786 6.789 6,374,919 +0.01(+0.22%)
Mar 23, 2005 6.760 6.807 6.754 6.774 127,047 +0.01(+0.09%)
Mar 22, 2005 6.803 6.866 6.768 6.768 1,031,151 -0.06(-0.88%)
Mar 21, 2005 6.803 6.843 6.778 6.828 1,786,624 +0.01(+0.12%)
Mar 18, 2005 6.847 6.862 6.806 6.820 806,051 -0.06(-0.89%)
Mar 17, 2005 6.810 6.896 6.807 6.881 1,573,139 +0.01(+0.19%)
Mar 16, 2005 6.943 6.943 6.848 6.868 399,702 -0.07(-0.95%)
Mar 15, 2005 6.974 7.014 6.927 6.934 313,645 -0.04(-0.53%)
Mar 14, 2005 6.948 6.976 6.935 6.971 70,864 +0.01(+0.17%)
Mar 11, 2005 7.025 7.045 6.933 6.959 121,998 -0.04(-0.60%)
Mar 10, 2005 7.030 7.030 6.950 7.001 395,707 -0.03(-0.41%)
Mar 09, 2005 7.053 7.081 7.013 7.030 287,164 -0.03(-0.39%)
Mar 08, 2005 7.051 7.127 7.051 7.057 206,955 -0.05(-0.75%)
Mar 07, 2005 7.146 7.156 7.067 7.111 829,835 +0.06(+0.82%)
Mar 04, 2005 7.072 7.080 7.032 7.053 507,018 +0.04(+0.62%)
Mar 03, 2005 7.060 7.065 6.975 7.010 448,694 -0.04(-0.59%)
Mar 02, 2005 6.985 7.101 6.985 7.051 444,189 +0.00(+0.04%)
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.