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

Nasdaq Composite ETF (NQ: ONEQ )

70.86 +0.09 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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%)
May 01, 2007 9.534 9.584 9.532 9.577 88,863 +0.01(+0.11%)
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%)
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.