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

Nasdaq Composite ETF (NQ: ONEQ )

66.61 +0.54 (+0.82%)
Streaming Delayed Price Updated: 3:31 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, 2006 8.286 8.312 8.237 8.274 272,858 -0.01(-0.07%)
Nov 29, 2006 8.259 8.298 8.225 8.280 205,141 +0.07(+0.86%)
Nov 28, 2006 8.150 8.217 8.130 8.209 660,028 +0.01(+0.16%)
Nov 27, 2006 8.367 8.378 8.192 8.196 651,680 -0.19(-2.25%)
Nov 24, 2006 8.352 8.406 8.340 8.385 448,297 -0.01(-0.14%)
Nov 22, 2006 8.365 8.400 8.344 8.397 1,363,621 +0.04(+0.52%)
Nov 21, 2006 8.381 8.389 8.346 8.353 223,674 +0.01(+0.08%)
Nov 20, 2006 8.331 8.362 8.304 8.346 3,808,538 +0.03(+0.32%)
Nov 17, 2006 8.333 8.333 8.286 8.320 261,100 -0.02(-0.25%)
Nov 16, 2006 8.364 8.364 8.307 8.340 1,361,483 +0.01(+0.18%)
Nov 15, 2006 8.294 8.359 8.291 8.326 525,876 +0.05(+0.59%)
Nov 14, 2006 8.212 8.279 8.161 8.277 318,377 +0.09(+1.06%)
Nov 13, 2006 8.153 8.191 8.130 8.191 1,291,245 +0.06(+0.74%)
Nov 10, 2006 8.105 8.131 8.075 8.131 354,022 +0.04(+0.53%)
Nov 09, 2006 8.182 8.182 8.068 8.088 257,990 -0.03(-0.31%)
Nov 08, 2006 8.058 8.146 8.035 8.113 276,673 +0.04(+0.45%)
Nov 07, 2006 8.061 8.135 8.045 8.077 612,671 +0.02(+0.29%)
Nov 06, 2006 7.976 8.066 7.976 8.053 618,059 +0.12(+1.49%)
Nov 03, 2006 7.972 7.986 7.884 7.935 944,934 -0.01(-0.07%)
Nov 02, 2006 7.906 7.949 7.900 7.940 1,592,256 +0.01(+0.16%)
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.