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

Nasdaq Composite ETF (NQ: ONEQ )

66.67 +0.60 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 (%)
Nov 30, 2005 7.647 7.667 7.626 7.626 106,935 -0.01(-0.07%)
Nov 29, 2005 7.729 7.729 7.569 7.631 1,741,484 -0.02(-0.27%)
Nov 28, 2005 7.786 7.786 7.652 7.652 263,331 -0.09(-1.12%)
Nov 25, 2005 7.703 7.743 7.613 7.738 51,808 +0.02(+0.21%)
Nov 23, 2005 7.725 7.763 7.700 7.722 149,979 +0.02(+0.28%)
Nov 22, 2005 7.660 7.716 7.647 7.700 156,303 +0.04(+0.46%)
Nov 21, 2005 7.647 7.665 7.589 7.665 145,690 +0.04(+0.58%)
Nov 18, 2005 7.624 7.638 7.587 7.621 430,041 +0.04(+0.48%)
Nov 17, 2005 7.503 7.584 7.503 7.584 225,235 +0.11(+1.45%)
Nov 16, 2005 7.499 7.499 7.447 7.476 177,462 +0.01(+0.07%)
Nov 15, 2005 7.527 7.539 7.457 7.471 244,034 -0.06(-0.74%)
Nov 14, 2005 7.559 7.559 7.506 7.527 1,454,613 -0.01(-0.07%)
Nov 11, 2005 7.533 7.541 7.517 7.532 80,574 +0.03(+0.37%)
Nov 10, 2005 7.439 7.504 7.395 7.504 292,004 +0.07(+0.90%)
Nov 09, 2005 7.481 7.481 7.401 7.437 810,378 +0.01(+0.16%)
Nov 08, 2005 7.467 7.467 7.402 7.425 126,266 -0.01(-0.19%)
Nov 07, 2005 7.438 7.456 7.405 7.439 340,448 +0.03(+0.47%)
Nov 04, 2005 7.411 7.417 7.369 7.405 217,743 +0.02(+0.33%)
Nov 03, 2005 7.413 7.414 7.360 7.380 325,198 +0.06(+0.83%)
Nov 02, 2005 7.219 7.324 7.219 7.320 457,049 +0.10(+1.43%)
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.