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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 31, 2008 7.858 8.130 7.835 8.082 186,838 +0.12(+1.53%)
Jan 30, 2008 7.962 8.121 7.943 7.960 514,546 -0.01(-0.14%)
Jan 29, 2008 7.991 7.993 7.914 7.971 194,284 +0.02(+0.21%)
Jan 28, 2008 7.892 7.955 7.813 7.955 84,065 +0.06(+0.77%)
Jan 25, 2008 8.159 8.159 7.868 7.894 433,972 -0.11(-1.32%)
Jan 24, 2008 7.899 8.004 7.887 8.000 343,223 +0.14(+1.84%)
Jan 23, 2008 7.551 7.855 7.494 7.855 283,171 +0.08(+1.07%)
Jan 22, 2008 7.418 7.840 7.418 7.772 439,660 -0.15(-1.94%)
Jan 21, 2008 8.019 8.054 7.875 7.926 318,735 +0.00(+0.00%)
Jan 18, 2008 8.019 8.054 7.875 7.926 318,735 -0.03(-0.41%)
Jan 17, 2008 8.154 8.181 7.939 7.958 442,111 -0.16(-2.03%)
Jan 16, 2008 8.127 8.223 8.011 8.123 637,309 -0.07(-0.90%)
Jan 15, 2008 8.296 8.308 8.182 8.197 304,618 -0.20(-2.38%)
Jan 14, 2008 8.369 8.397 8.317 8.397 350,287 +0.12(+1.48%)
Jan 11, 2008 8.371 8.379 8.232 8.274 169,334 -0.15(-1.78%)
Jan 10, 2008 8.309 8.478 8.285 8.423 470,114 +0.05(+0.57%)
Jan 09, 2008 8.268 8.376 8.155 8.376 918,226 +0.10(+1.25%)
Jan 08, 2008 8.509 8.557 8.268 8.272 807,221 -0.20(-2.39%)
Jan 07, 2008 8.511 8.529 8.374 8.474 306,665 -0.02(-0.22%)
Jan 04, 2008 8.679 8.706 8.484 8.493 527,588 -0.32(-3.63%)
Jan 03, 2008 8.855 8.887 8.808 8.814 228,784 -0.04(-0.42%)
Jan 02, 2008 8.985 9.015 8.812 8.851 340,229 -0.14(-1.52%)
Jan 01, 2008 9.024 9.042 8.966 8.987 203,429 +0.00(+0.00%)
Dec 31, 2007 9.024 9.042 8.966 8.987 203,429 -0.08(-0.89%)
Dec 28, 2007 9.175 9.175 9.046 9.068 286,281 -0.01(-0.13%)
Dec 27, 2007 9.206 9.212 9.074 9.080 137,215 -0.15(-1.64%)
Dec 26, 2007 9.165 9.250 9.155 9.231 171,068 +0.03(+0.36%)
Dec 24, 2007 9.159 9.209 9.136 9.198 106,888 +0.17(+1.94%)
Dec 21, 2007 9.091 9.127 9.024 9.024 563,776 +0.05(+0.54%)
Dec 20, 2007 8.940 8.975 8.865 8.975 580,980 +0.13(+1.53%)
Dec 19, 2007 8.838 8.867 8.805 8.840 197,255 +0.01(+0.15%)
Dec 18, 2007 8.844 8.855 8.690 8.827 295,993 +0.07(+0.77%)
Dec 17, 2007 8.916 8.916 8.759 8.760 449,823 -0.20(-2.23%)
Dec 14, 2007 8.986 9.081 8.952 8.960 528,374 -0.11(-1.17%)
Dec 13, 2007 9.017 9.075 8.977 9.066 432,180 -0.00(-0.03%)
Dec 12, 2007 9.188 9.211 8.999 9.069 426,457 +0.04(+0.49%)
Dec 11, 2007 9.255 9.290 9.007 9.025 377,978 -0.21(-2.30%)
Dec 10, 2007 9.198 9.262 9.198 9.237 776,525 +0.04(+0.45%)
Dec 07, 2007 9.217 9.217 9.166 9.196 274,292 -0.00(-0.04%)
Dec 06, 2007 9.050 9.204 9.050 9.199 1,356,511 +0.14(+1.53%)
Dec 05, 2007 8.987 9.075 8.987 9.061 159,055 +0.16(+1.81%)
Dec 04, 2007 8.864 8.953 8.864 8.900 342,738 -0.06(-0.72%)
Dec 03, 2007 9.047 9.063 8.959 8.965 122,612 -0.04(-0.49%)
Nov 30, 2007 9.151 9.201 8.994 9.009 514,939 -0.05(-0.53%)
Nov 29, 2007 8.909 9.083 8.909 9.057 348,738 +0.07(+0.77%)
Nov 28, 2007 8.865 9.061 8.865 8.988 299,415 +0.23(+2.64%)
Nov 27, 2007 8.651 8.782 8.651 8.757 243,953 +0.13(+1.45%)
Nov 26, 2007 8.833 8.856 8.628 8.632 255,088 -0.18(-2.09%)
Nov 23, 2007 8.749 8.826 8.723 8.816 60,699 +0.11(+1.28%)
Nov 21, 2007 8.745 8.813 8.647 8.705 497,804 -0.09(-1.04%)
Nov 20, 2007 8.874 8.946 8.675 8.796 459,361 -0.01(-0.16%)
Nov 19, 2007 8.909 8.929 8.778 8.810 267,181 -0.20(-2.24%)
Nov 16, 2007 8.944 9.012 8.823 9.012 472,299 +0.12(+1.30%)
Nov 15, 2007 8.983 9.009 8.861 8.896 348,218 -0.07(-0.82%)
Nov 14, 2007 9.163 9.166 8.967 8.969 172,814 -0.10(-1.15%)
Nov 13, 2007 8.866 9.074 8.864 9.074 197,417 +0.29(+3.29%)
Nov 12, 2007 8.893 8.965 8.765 8.785 197,741 -0.14(-1.60%)
Nov 09, 2007 8.996 9.057 8.910 8.928 291,288 -0.23(-2.47%)
Nov 08, 2007 9.325 9.355 8.995 9.154 702,599 -0.19(-2.01%)
Nov 07, 2007 9.428 9.542 9.341 9.342 246,751 -0.25(-2.60%)
Nov 06, 2007 9.575 9.592 9.462 9.592 71,752 +0.10(+1.07%)
Nov 05, 2007 9.379 9.522 9.379 9.491 226,634 -0.04(-0.47%)
Nov 02, 2007 9.580 9.580 9.417 9.536 1,081,641 +0.05(+0.52%)
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.