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, 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.