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

Nasdaq Composite ETF (NQ: ONEQ )

69.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 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 30, 2010 7.664 7.723 7.574 7.701 369,082 -0.04(-0.48%)
Jul 29, 2010 7.783 7.783 7.611 7.738 104,947 +0.01(+0.08%)
Jul 28, 2010 7.810 7.810 7.705 7.732 43,697 -0.08(-1.07%)
Jul 27, 2010 7.880 7.880 7.785 7.816 81,897 -0.01(-0.10%)
Jul 26, 2010 7.756 7.824 7.756 7.824 224,952 +0.09(+1.19%)
Jul 23, 2010 7.633 7.732 7.616 7.732 141,276 +0.08(+1.03%)
Jul 22, 2010 7.581 7.673 7.581 7.653 181,405 +0.18(+2.45%)
Jul 21, 2010 7.636 7.648 7.470 7.471 41,376 -0.10(-1.33%)
Jul 20, 2010 7.382 7.581 7.380 7.571 59,009 +0.08(+1.04%)
Jul 19, 2010 7.457 7.493 7.402 7.493 77,763 +0.06(+0.76%)
Jul 16, 2010 7.620 7.626 7.430 7.437 261,005 -0.24(-3.18%)
Jul 15, 2010 7.692 7.692 7.566 7.681 209,894 +0.01(+0.12%)
Jul 14, 2010 7.691 7.717 7.639 7.672 125,144 +0.01(+0.19%)
Jul 13, 2010 7.579 7.661 7.550 7.658 389,695 +0.16(+2.10%)
Jul 12, 2010 7.498 7.554 7.465 7.500 598,781 +0.02(+0.25%)
Jul 09, 2010 7.404 7.482 7.404 7.482 231,084 +0.06(+0.80%)
Jul 08, 2010 7.438 7.439 7.339 7.422 164,707 +0.06(+0.79%)
Jul 07, 2010 7.141 7.364 7.141 7.364 236,835 +0.24(+3.43%)
Jul 06, 2010 7.190 7.273 7.095 7.120 714,664 -0.01(-0.11%)
Jul 02, 2010 7.176 7.176 7.090 7.128 72,370 -0.04(-0.58%)
Jul 01, 2010 7.178 7.180 7.023 7.169 311,712 -0.02(-0.33%)
Jun 30, 2010 7.245 7.344 7.187 7.193 150,734 -0.07(-1.02%)
Jun 29, 2010 7.460 7.460 7.239 7.267 376,738 -0.34(-4.44%)
Jun 25, 2010 7.611 7.634 7.482 7.605 545,222 +0.04(+0.56%)
Jun 24, 2010 7.643 7.660 7.557 7.562 134,174 -0.14(-1.75%)
Jun 23, 2010 7.716 7.716 7.623 7.698 113,446 -0.02(-0.21%)
Jun 22, 2010 7.804 7.898 7.714 7.714 84,726 -0.10(-1.28%)
Jun 21, 2010 7.980 7.987 7.779 7.814 322,278 -0.07(-0.84%)
Jun 18, 2010 7.875 7.915 7.869 7.879 43,997 +0.01(+0.09%)
Jun 17, 2010 7.862 7.893 7.811 7.872 277,375 +0.01(+0.07%)
Jun 16, 2010 7.856 7.911 7.813 7.867 188,622 -0.00(-0.03%)
Jun 15, 2010 7.714 7.870 7.701 7.870 261,320 +0.22(+2.81%)
Jun 14, 2010 7.728 7.781 7.655 7.655 265,472 +0.00(+0.05%)
Jun 11, 2010 7.485 7.651 7.485 7.651 133,945 +0.10(+1.34%)
Jun 10, 2010 7.465 7.561 7.464 7.550 95,751 +0.20(+2.74%)
Jun 09, 2010 7.463 7.513 7.349 7.349 354,145 -0.06(-0.79%)
Jun 08, 2010 7.436 7.436 7.306 7.407 187,037 -0.00(-0.01%)
Jun 07, 2010 7.575 7.600 7.408 7.408 343,156 -0.16(-2.10%)
Jun 04, 2010 7.757 7.935 7.555 7.567 411,343 -0.30(-3.79%)
Jun 03, 2010 7.790 7.872 7.774 7.865 391,251 +0.12(+1.51%)
Jun 02, 2010 7.611 7.748 7.594 7.748 96,352 +0.17(+2.20%)
Jun 01, 2010 7.706 7.747 7.579 7.581 324,163 -0.11(-1.49%)
May 28, 2010 7.766 7.772 7.669 7.696 349,610 -0.07(-0.90%)
May 27, 2010 7.647 7.767 7.635 7.766 246,965 +0.28(+3.73%)
May 26, 2010 7.588 7.694 7.461 7.486 316,275 -0.04(-0.53%)
May 25, 2010 7.370 7.538 7.310 7.526 470,300 -0.04(-0.47%)
May 24, 2010 7.573 7.644 7.561 7.561 121,117 -0.03(-0.41%)
May 21, 2010 7.398 7.630 7.064 7.592 944,915 +0.06(+0.84%)
May 20, 2010 7.533 7.671 7.518 7.529 414,698 -0.32(-4.09%)
May 19, 2010 7.868 7.910 7.757 7.851 283,471 -0.06(-0.70%)
May 18, 2010 8.086 8.089 7.868 7.906 266,699 -0.12(-1.52%)
May 17, 2010 8.021 8.043 7.846 8.029 499,518 +0.03(+0.32%)
May 14, 2010 8.086 8.086 7.928 8.003 221,113 -0.19(-2.28%)
May 13, 2010 8.252 8.297 8.152 8.190 135,321 -0.08(-0.99%)
May 12, 2010 8.148 8.272 8.134 8.272 446,680 +0.16(+1.99%)
May 11, 2010 8.156 8.207 8.028 8.110 614,262 +0.02(+0.31%)
May 10, 2010 8.087 8.122 8.021 8.085 838,117 +0.38(+4.89%)
May 07, 2010 7.886 7.938 7.618 7.708 406,439 -0.22(-2.82%)
May 06, 2010 8.155 8.184 0.1513 7.932 1,117,829 -0.25(-3.03%)
May 05, 2010 8.184 8.244 8.035 8.180 1,082,053 -0.08(-1.02%)
May 04, 2010 8.433 8.433 8.213 8.265 683,791 -0.26(-3.00%)
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.