Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.89 +0.06 (+0.08%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.462 7.487 7.287 7.317 512,055 -0.09(-1.19%)
Jan 28, 2010 7.533 7.561 7.364 7.406 149,429 -0.13(-1.79%)
Jan 27, 2010 7.468 7.555 7.463 7.540 220,479 +0.04(+0.55%)
Jan 26, 2010 7.496 7.574 7.457 7.499 69,452 -0.03(-0.37%)
Jan 25, 2010 7.522 7.554 7.486 7.526 289,144 +0.03(+0.33%)
Jan 22, 2010 7.702 7.702 7.484 7.501 348,117 -0.22(-2.83%)
Jan 21, 2010 7.830 7.855 7.683 7.720 150,135 -0.06(-0.81%)
Jan 20, 2010 7.864 7.864 7.725 7.783 107,026 -0.11(-1.35%)
Jan 19, 2010 7.809 7.889 7.809 7.889 148,387 +0.10(+1.27%)
Jan 15, 2010 7.902 7.790 7.790 7.790 115,792 -0.10(-1.29%)
Jan 14, 2010 7.851 7.898 7.847 7.892 128,610 +0.04(+0.52%)
Jan 13, 2010 7.773 7.857 7.754 7.851 67,472 +0.10(+1.24%)
Jan 12, 2010 7.839 7.839 7.738 7.755 55,811 -0.10(-1.23%)
Jan 11, 2010 7.919 7.950 7.833 7.851 110,604 -0.03(-0.42%)
Jan 08, 2010 7.824 7.884 7.804 7.884 80,927 +0.06(+0.77%)
Jan 07, 2010 7.843 7.843 7.792 7.824 33,023 +0.00(+0.03%)
Jan 06, 2010 7.863 7.869 7.820 7.822 49,790 -0.04(-0.49%)
Jan 05, 2010 7.911 7.911 7.819 7.861 168,442 +0.01(+0.09%)
Jan 04, 2010 7.808 7.859 7.808 7.854 81,170 +0.12(+1.49%)
Dec 31, 2009 7.786 7.738 7.738 7.738 54,422 -0.03(-0.44%)
Dec 30, 2009 7.773 7.790 7.757 7.773 47,034 -0.02(-0.23%)
Dec 29, 2009 7.811 7.821 7.773 7.790 141,011 +0.01(+0.13%)
Dec 28, 2009 7.802 7.816 7.770 7.780 142,458 +0.01(+0.13%)
Dec 24, 2009 7.743 7.772 7.743 7.770 31,101 +0.06(+0.75%)
Dec 23, 2009 7.686 7.731 7.665 7.712 110,708 +0.05(+0.64%)
Dec 22, 2009 7.640 7.665 7.626 7.663 119,265 +0.06(+0.72%)
Dec 21, 2009 7.574 7.623 7.574 7.608 221,475 +0.09(+1.23%)
Dec 18, 2009 7.452 7.516 7.387 7.516 44,359 +0.07(+0.96%)
Dec 17, 2009 7.492 7.492 7.431 7.444 117,748 -0.08(-1.01%)
Dec 16, 2009 7.551 7.570 7.513 7.520 46,166 +0.03(+0.38%)
Dec 15, 2009 7.513 7.557 7.492 7.492 66,233 -0.05(-0.66%)
Dec 14, 2009 7.518 7.542 7.418 7.542 80,834 +0.08(+1.08%)
Dec 11, 2009 7.508 7.513 7.430 7.462 49,315 -0.01(-0.13%)
Dec 10, 2009 7.475 7.515 7.462 7.471 55,244 +0.04(+0.50%)
Dec 09, 2009 7.403 7.434 7.393 7.434 21,467 +0.04(+0.49%)
Dec 08, 2009 7.404 7.436 7.363 7.398 134,040 -0.05(-0.73%)
Dec 07, 2009 7.483 7.498 7.437 7.452 106,910 -0.02(-0.29%)
Dec 04, 2009 7.493 7.546 7.394 7.474 261,736 +0.04(+0.59%)
Dec 03, 2009 7.444 7.487 7.430 7.430 59,297 +0.00(+0.02%)
Dec 02, 2009 7.452 7.458 7.424 7.428 92,749 +0.02(+0.32%)
Dec 01, 2009 7.374 7.435 7.374 7.405 110,569 +0.10(+1.40%)
Nov 30, 2009 7.285 7.303 7.222 7.303 104,687 +0.01(+0.17%)
Nov 27, 2009 7.249 7.341 7.165 7.290 203,006 -0.12(-1.58%)
Nov 25, 2009 7.393 7.427 7.393 7.407 122,832 +0.02(+0.26%)
Nov 24, 2009 7.393 7.399 7.351 7.387 49,964 -0.01(-0.14%)
Nov 23, 2009 7.343 7.447 7.343 7.397 315,753 +0.10(+1.31%)
Nov 20, 2009 7.315 7.315 7.274 7.302 84,945 -0.05(-0.65%)
Nov 19, 2009 7.420 7.420 7.288 7.349 201,455 -0.12(-1.57%)
Nov 18, 2009 7.494 7.494 7.437 7.466 104,722 -0.04(-0.47%)
Nov 17, 2009 7.463 7.508 7.455 7.501 401,080 +0.03(+0.43%)
Nov 16, 2009 7.387 7.497 7.387 7.469 176,582 +0.09(+1.25%)
Nov 13, 2009 7.344 7.393 7.310 7.377 99,407 +0.05(+0.70%)
Nov 12, 2009 7.399 7.413 7.321 7.326 134,272 -0.05(-0.65%)
Nov 11, 2009 7.384 7.400 7.351 7.374 98,423 +0.06(+0.79%)
Nov 10, 2009 7.329 7.362 7.300 7.317 288,715 -0.02(-0.29%)
Nov 09, 2009 7.222 7.338 7.222 7.338 145,284 +0.15(+2.15%)
Nov 06, 2009 7.142 7.197 7.118 7.184 114,969 +0.03(+0.42%)
Nov 05, 2009 7.082 7.168 7.082 7.153 117,019 +0.16(+2.31%)
Nov 04, 2009 7.038 7.083 6.992 6.992 133,681 +0.01(+0.07%)
Nov 03, 2009 6.944 7.000 6.908 6.987 148,456 +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.