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 (%)
Jul 31, 2006 7.902 7.936 7.888 7.914 120,184 -0.01(-0.10%)
Jul 28, 2006 7.855 7.922 7.825 7.922 235,073 +0.15(+1.99%)
Jul 27, 2006 7.877 7.911 7.768 7.768 678,915 -0.07(-0.87%)
Jul 26, 2006 7.817 7.885 7.775 7.836 562,375 -0.00(-0.05%)
Jul 25, 2006 7.793 7.874 7.776 7.840 373,954 +0.04(+0.49%)
Jul 24, 2006 7.704 7.802 7.671 7.802 426,234 +0.17(+2.20%)
Jul 21, 2006 7.705 7.705 7.624 7.634 248,579 -0.09(-1.11%)
Jul 20, 2006 7.891 7.891 7.716 7.720 398,755 -0.15(-1.94%)
Jul 19, 2006 7.720 7.894 7.717 7.872 657,145 +0.14(+1.86%)
Jul 18, 2006 7.738 7.759 7.615 7.728 344,461 +0.03(+0.35%)
Jul 17, 2006 7.729 7.757 7.675 7.701 906,068 -0.01(-0.11%)
Jul 14, 2006 7.751 7.782 7.661 7.710 1,486,143 -0.07(-0.84%)
Jul 13, 2006 7.880 7.899 7.770 7.776 1,419,173 -0.14(-1.74%)
Jul 12, 2006 8.036 8.036 7.906 7.913 119,384 -0.13(-1.65%)
Jul 11, 2006 7.976 8.056 7.934 8.046 635,677 +0.03(+0.43%)
Jul 10, 2006 8.080 8.102 7.982 8.012 291,548 -0.04(-0.55%)
Jul 07, 2006 8.120 8.149 8.044 8.056 288,776 -0.10(-1.21%)
Jul 06, 2006 8.144 8.207 8.142 8.154 184,143 -0.00(-0.01%)
Jul 05, 2006 8.390 8.390 8.125 8.155 382,228 -0.13(-1.58%)
Jul 03, 2006 8.270 8.286 8.243 8.286 58,519 +0.07(+0.83%)
Jun 30, 2006 8.306 8.306 8.202 8.218 478,566 -0.02(-0.19%)
Jun 29, 2006 8.048 8.233 8.013 8.233 685,164 +0.24(+3.06%)
Jun 28, 2006 7.974 7.996 7.915 7.988 380,650 +0.04(+0.52%)
Jun 27, 2006 8.020 8.080 7.941 7.947 488,688 -0.13(-1.55%)
Jun 26, 2006 8.024 8.078 8.024 8.072 131,842 +0.04(+0.50%)
Jun 23, 2006 8.080 8.087 7.990 8.032 1,833,563 +0.00(+0.02%)
Jun 22, 2006 8.067 8.096 7.998 8.030 289,399 -0.07(-0.86%)
Jun 21, 2006 7.998 8.143 7.998 8.099 668,419 +0.13(+1.62%)
Jun 20, 2006 8.018 8.039 7.963 7.970 551,360 -0.02(-0.20%)
Jun 19, 2006 8.091 8.091 7.960 7.986 351,842 -0.06(-0.75%)
Jun 16, 2006 8.187 8.187 8.036 8.047 339,789 -0.07(-0.84%)
Jun 15, 2006 7.985 8.143 7.953 8.116 699,075 +0.21(+2.69%)
Jun 14, 2006 7.823 7.915 7.812 7.903 269,134 +0.06(+0.75%)
Jun 13, 2006 7.900 7.979 7.804 7.844 646,380 -0.08(-0.96%)
Jun 12, 2006 8.045 8.081 7.920 7.920 324,830 -0.16(-2.01%)
Jun 09, 2006 8.186 8.191 8.083 8.083 262,023 -0.03(-0.37%)
Jun 08, 2006 8.089 8.136 7.941 8.113 455,551 -0.04(-0.47%)
Jun 07, 2006 8.149 8.262 8.143 8.151 311,230 -0.05(-0.56%)
Jun 06, 2006 8.259 8.259 8.119 8.197 315,933 -0.02(-0.29%)
Jun 05, 2006 8.407 8.407 8.216 8.222 178,568 -0.19(-2.22%)
Jun 02, 2006 8.420 8.518 8.349 8.408 383,848 +0.01(+0.17%)
Jun 01, 2006 8.283 8.396 8.264 8.394 147,756 +0.16(+1.92%)
May 31, 2006 8.208 8.260 8.198 8.236 198,023 +0.04(+0.47%)
May 30, 2006 8.359 8.359 8.193 8.197 204,334 -0.16(-1.91%)
May 26, 2006 8.356 8.365 8.310 8.357 651,425 +0.04(+0.44%)
May 25, 2006 8.308 8.321 8.227 8.321 295,897 +0.10(+1.22%)
May 24, 2006 8.124 8.236 8.064 8.221 264,328 +0.04(+0.47%)
May 23, 2006 8.477 8.508 8.182 8.182 468,164 -0.05(-0.59%)
May 22, 2006 8.282 8.371 8.163 8.230 258,058 -0.07(-0.84%)
May 19, 2006 8.307 8.310 8.176 8.300 263,394 +0.04(+0.54%)
May 18, 2006 8.353 8.365 8.244 8.255 333,166 -0.05(-0.57%)
May 17, 2006 8.356 8.403 8.290 8.302 814,318 -0.11(-1.35%)
May 16, 2006 8.453 8.482 8.413 8.416 10,656,286 -0.05(-0.55%)
May 15, 2006 8.403 8.486 8.394 8.462 568,998 -0.03(-0.34%)
May 12, 2006 8.478 8.561 8.465 8.491 548,599 -0.10(-1.16%)
May 11, 2006 8.755 8.756 8.587 8.590 347,804 -0.18(-2.09%)
May 10, 2006 8.838 8.838 8.759 8.773 278,644 -0.07(-0.82%)
May 09, 2006 8.851 8.868 8.839 8.846 108,546 -0.02(-0.26%)
May 08, 2006 8.885 8.885 8.851 8.869 175,018 +0.01(+0.07%)
May 05, 2006 8.840 8.866 8.828 8.863 118,055 +0.08(+0.85%)
May 04, 2006 8.695 8.804 8.695 8.788 87,026 +0.06(+0.74%)
May 03, 2006 8.765 8.765 8.683 8.723 56,152 -0.01(-0.11%)
May 02, 2006 8.714 8.750 8.711 8.733 92,870 +0.02(+0.23%)
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.