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

Nasdaq Composite ETF (NQ: ONEQ )

70.37 +0.62 (+0.89%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 (%)
Jan 29, 2010 7.473 7.498 7.298 7.328 511,285 -0.09(-1.19%)
Jan 28, 2010 7.545 7.573 7.375 7.417 149,205 -0.13(-1.79%)
Jan 27, 2010 7.479 7.566 7.475 7.552 220,148 +0.04(+0.55%)
Jan 26, 2010 7.507 7.585 7.469 7.510 69,347 -0.03(-0.37%)
Jan 25, 2010 7.533 7.566 7.497 7.538 288,709 +0.03(+0.33%)
Jan 22, 2010 7.713 7.713 7.495 7.513 347,593 -0.22(-2.83%)
Jan 21, 2010 7.841 7.866 7.694 7.731 149,910 -0.06(-0.81%)
Jan 20, 2010 7.876 7.876 7.737 7.794 106,865 -0.11(-1.35%)
Jan 19, 2010 7.821 7.901 7.821 7.901 148,164 +0.10(+1.28%)
Jan 15, 2010 7.914 7.802 7.802 7.802 115,618 -0.10(-1.29%)
Jan 14, 2010 7.863 7.909 7.859 7.904 128,416 +0.04(+0.52%)
Jan 13, 2010 7.784 7.869 7.766 7.863 67,370 +0.10(+1.24%)
Jan 12, 2010 7.851 7.851 7.750 7.767 55,727 -0.10(-1.23%)
Jan 11, 2010 7.930 7.962 7.845 7.863 110,438 -0.03(-0.42%)
Jan 08, 2010 7.836 7.896 7.815 7.896 80,805 +0.06(+0.77%)
Jan 07, 2010 7.855 7.855 7.804 7.836 32,974 +0.00(+0.03%)
Jan 06, 2010 7.875 7.881 7.832 7.834 49,715 -0.04(-0.49%)
Jan 05, 2010 7.923 7.923 7.831 7.872 168,189 +0.01(+0.09%)
Jan 04, 2010 7.820 7.871 7.820 7.866 81,048 +0.12(+1.49%)
Dec 31, 2009 7.798 7.750 7.750 7.750 54,340 -0.03(-0.44%)
Dec 30, 2009 7.784 7.802 7.769 7.784 46,964 -0.02(-0.23%)
Dec 29, 2009 7.823 7.833 7.784 7.802 140,799 +0.01(+0.13%)
Dec 28, 2009 7.814 7.827 7.782 7.792 142,244 +0.01(+0.13%)
Dec 24, 2009 7.755 7.783 7.755 7.782 31,054 +0.06(+0.75%)
Dec 23, 2009 7.698 7.743 7.676 7.724 110,542 +0.05(+0.64%)
Dec 22, 2009 7.651 7.676 7.638 7.675 119,086 +0.06(+0.72%)
Dec 21, 2009 7.585 7.634 7.585 7.619 221,142 +0.09(+1.23%)
Dec 18, 2009 7.463 7.527 7.398 7.527 44,293 +0.07(+0.96%)
Dec 17, 2009 7.503 7.503 7.443 7.456 117,571 -0.08(-1.01%)
Dec 16, 2009 7.563 7.582 7.525 7.532 46,096 +0.03(+0.38%)
Dec 15, 2009 7.525 7.568 7.503 7.503 66,133 -0.05(-0.66%)
Dec 14, 2009 7.529 7.553 7.430 7.553 80,712 +0.08(+1.08%)
Dec 11, 2009 7.520 7.525 7.441 7.473 49,241 -0.01(-0.13%)
Dec 10, 2009 7.486 7.527 7.473 7.482 55,161 +0.04(+0.50%)
Dec 09, 2009 7.414 7.445 7.405 7.445 21,435 +0.04(+0.49%)
Dec 08, 2009 7.415 7.447 7.374 7.409 133,839 -0.05(-0.73%)
Dec 07, 2009 7.495 7.509 7.448 7.463 106,750 -0.02(-0.29%)
Dec 04, 2009 7.504 7.558 7.405 7.485 261,342 +0.04(+0.59%)
Dec 03, 2009 7.456 7.498 7.441 7.441 59,207 +0.00(+0.02%)
Dec 02, 2009 7.463 7.469 7.435 7.440 92,610 +0.02(+0.32%)
Dec 01, 2009 7.386 7.446 7.386 7.416 110,403 +0.10(+1.40%)
Nov 30, 2009 7.296 7.314 7.233 7.314 104,530 +0.01(+0.17%)
Nov 27, 2009 7.260 7.352 7.175 7.301 202,701 -0.12(-1.58%)
Nov 25, 2009 7.404 7.438 7.404 7.418 122,647 +0.02(+0.26%)
Nov 24, 2009 7.404 7.411 7.362 7.398 49,889 -0.01(-0.14%)
Nov 23, 2009 7.354 7.458 7.354 7.409 315,278 +0.10(+1.31%)
Nov 20, 2009 7.326 7.326 7.285 7.313 84,817 -0.05(-0.65%)
Nov 19, 2009 7.431 7.431 7.299 7.360 201,152 -0.12(-1.57%)
Nov 18, 2009 7.505 7.505 7.449 7.478 104,564 -0.04(-0.47%)
Nov 17, 2009 7.474 7.520 7.466 7.513 400,477 +0.03(+0.43%)
Nov 16, 2009 7.399 7.509 7.399 7.481 176,317 +0.09(+1.25%)
Nov 13, 2009 7.355 7.404 7.321 7.388 99,258 +0.05(+0.70%)
Nov 12, 2009 7.410 7.424 7.332 7.337 134,070 -0.05(-0.65%)
Nov 11, 2009 7.395 7.411 7.362 7.385 98,275 +0.06(+0.79%)
Nov 10, 2009 7.340 7.373 7.311 7.328 288,281 -0.02(-0.29%)
Nov 09, 2009 7.232 7.349 7.232 7.349 145,065 +0.15(+2.15%)
Nov 06, 2009 7.153 7.208 7.129 7.195 114,797 +0.03(+0.42%)
Nov 05, 2009 7.092 7.179 7.092 7.164 116,843 +0.16(+2.31%)
Nov 04, 2009 7.048 7.094 7.002 7.002 133,480 +0.01(+0.07%)
Nov 03, 2009 6.955 7.011 6.918 6.997 148,233 +0.02(+0.32%)
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.