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

Nasdaq Composite ETF (NQ: ONEQ )

64.27 +0.07 (+0.11%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 9, 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, 2010 8.556 8.592 8.534 8.566 54,708 -0.10(-1.18%)
Nov 29, 2010 8.681 8.681 8.577 8.668 102,958 -0.04(-0.42%)
Nov 26, 2010 8.641 8.704 8.641 8.704 113,826 -0.01(-0.09%)
Nov 24, 2010 8.635 8.712 8.712 8.712 51,415 +0.15(+1.79%)
Nov 23, 2010 8.607 8.607 8.512 8.558 134,526 -0.11(-1.22%)
Nov 22, 2010 8.604 8.673 8.584 8.664 62,721 +0.04(+0.48%)
Nov 19, 2010 8.605 8.638 8.584 8.623 31,786 -0.01(-0.17%)
Nov 18, 2010 8.532 8.649 8.532 8.637 194,853 +0.17(+2.06%)
Nov 17, 2010 8.458 8.519 8.458 8.463 180,819 -0.01(-0.08%)
Nov 16, 2010 8.555 8.575 8.435 8.470 168,074 -0.16(-1.81%)
Nov 15, 2010 8.676 8.676 8.626 8.626 60,015 -0.00(-0.04%)
Nov 12, 2010 8.708 8.726 8.590 8.630 223,036 -0.12(-1.42%)
Nov 11, 2010 8.715 8.769 8.643 8.755 176,386 -0.07(-0.75%)
Nov 10, 2010 8.747 8.821 8.729 8.821 78,079 +0.05(+0.52%)
Nov 09, 2010 8.891 8.891 8.749 8.776 99,896 -0.06(-0.63%)
Nov 08, 2010 8.807 8.845 8.786 8.831 98,192 -0.00(-0.02%)
Nov 05, 2010 8.861 8.861 8.798 8.833 90,789 +0.01(+0.11%)
Nov 04, 2010 8.805 8.826 8.784 8.823 148,341 +0.14(+1.58%)
Nov 03, 2010 8.672 8.710 8.624 8.686 34,837 +0.01(+0.16%)
Nov 02, 2010 8.609 8.672 8.609 8.672 53,580 +0.13(+1.48%)
Nov 01, 2010 8.633 8.642 8.545 8.545 56,723 -0.05(-0.56%)
Oct 29, 2010 8.584 8.617 8.584 8.593 66,060 +0.00(+0.03%)
Oct 28, 2010 8.627 8.628 8.532 8.590 67,533 +0.01(+0.12%)
Oct 27, 2010 8.546 8.580 8.495 8.580 44,231 +0.05(+0.60%)
Oct 25, 2010 8.537 8.582 8.529 8.529 78,033 +0.05(+0.56%)
Oct 22, 2010 8.458 8.488 8.457 8.481 26,133 +0.06(+0.75%)
Oct 21, 2010 8.447 8.498 8.357 8.418 64,609 +0.01(+0.13%)
Oct 20, 2010 8.385 8.459 8.367 8.406 59,992 +0.06(+0.72%)
Oct 19, 2010 8.414 8.417 8.301 8.347 142,055 -0.15(-1.74%)
Oct 18, 2010 8.462 8.495 8.446 8.495 101,392 +0.06(+0.70%)
Oct 15, 2010 8.445 8.445 8.396 8.436 75,903 +0.10(+1.21%)
Oct 14, 2010 8.361 8.379 8.308 8.335 169,122 -0.03(-0.34%)
Oct 13, 2010 8.370 8.397 8.313 8.363 183,766 +0.09(+1.06%)
Oct 12, 2010 8.227 8.283 8.154 8.276 119,444 +0.05(+0.56%)
Oct 11, 2010 8.240 8.256 8.209 8.229 62,606 -0.01(-0.11%)
Oct 08, 2010 8.169 8.238 8.151 8.238 28,033 +0.07(+0.84%)
Oct 07, 2010 8.181 8.187 8.115 8.169 96,004 +0.02(+0.27%)
Oct 06, 2010 8.206 8.216 8.121 8.147 117,798 -0.07(-0.91%)
Oct 05, 2010 8.127 8.229 8.113 8.222 203,188 +0.20(+2.54%)
Oct 04, 2010 8.105 8.122 7.991 8.019 320,330 -0.11(-1.35%)
Oct 01, 2010 8.165 8.184 8.098 8.129 28,137 +0.01(+0.17%)
Sep 30, 2010 8.151 8.200 8.057 8.115 102,336 -0.02(-0.25%)
Sep 29, 2010 8.117 8.155 8.103 8.135 67,441 -0.02(-0.21%)
Sep 28, 2010 8.142 8.153 8.009 8.153 76,755 +0.05(+0.58%)
Sep 27, 2010 8.138 8.167 8.105 8.105 360,406 -0.04(-0.48%)
Sep 24, 2010 8.059 8.147 8.059 8.145 220,756 +0.19(+2.38%)
Sep 23, 2010 7.939 8.057 7.920 7.956 74,257 -0.03(-0.35%)
Sep 22, 2010 8.049 8.049 7.952 7.983 145,210 -0.07(-0.84%)
Sep 21, 2010 8.069 8.092 8.035 8.051 243,460 -0.01(-0.15%)
Sep 20, 2010 7.928 8.065 7.928 8.063 245,831 +0.15(+1.86%)
Sep 17, 2010 7.936 7.936 7.886 7.916 289,534 +0.04(+0.57%)
Sep 15, 2010 7.823 7.882 7.794 7.871 119,202 +0.03(+0.41%)
Sep 14, 2010 7.815 7.870 7.788 7.839 78,442 +0.01(+0.14%)
Sep 13, 2010 7.710 7.832 7.710 7.828 108,271 +0.16(+2.09%)
Sep 10, 2010 7.670 7.673 7.622 7.667 44,415 -0.00(-0.02%)
Sep 09, 2010 7.691 7.697 7.640 7.669 54,504 +0.05(+0.71%)
Sep 08, 2010 7.586 7.634 7.586 7.615 127,078 +0.06(+0.83%)
Sep 07, 2010 7.582 7.623 7.550 7.553 604,522 -0.08(-1.06%)
Sep 03, 2010 7.607 7.648 7.577 7.634 329,508 +0.11(+1.44%)
Sep 02, 2010 7.457 7.525 7.441 7.525 272,800 +0.09(+1.20%)
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.