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

Nasdaq Composite ETF (NQ: ONEQ )

64.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 8, 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, 2004 7.245 7.270 7.179 7.244 394,257 -0.02(-0.26%)
Nov 29, 2004 7.245 7.312 7.144 7.263 374,602 +0.01(+0.08%)
Nov 26, 2004 7.343 7.343 7.256 7.257 426,630 +0.00(+0.01%)
Nov 24, 2004 7.194 7.266 7.194 7.256 1,783,985 +0.06(+0.87%)
Nov 23, 2004 7.264 7.264 7.136 7.194 532,999 +0.00(+0.02%)
Nov 22, 2004 7.120 7.194 7.103 7.192 2,575,969 +0.04(+0.52%)
Nov 19, 2004 7.248 7.248 7.143 7.155 781,577 -0.11(-1.55%)
Nov 18, 2004 7.200 7.300 7.162 7.267 723,768 +0.03(+0.41%)
Nov 17, 2004 7.222 7.296 7.216 7.238 1,689,179 +0.06(+0.87%)
Nov 16, 2004 7.190 7.207 7.153 7.175 1,964,349 -0.04(-0.53%)
Nov 15, 2004 7.213 7.221 7.181 7.213 453,222 +0.03(+0.36%)
Nov 12, 2004 7.118 7.187 7.091 7.187 605,838 +0.07(+1.03%)
Nov 11, 2004 7.074 7.114 7.037 7.114 716,831 +0.09(+1.33%)
Nov 10, 2004 7.010 7.059 6.902 7.021 1,034,781 -0.03(-0.41%)
Nov 09, 2004 6.985 7.074 6.985 7.049 657,866 +0.02(+0.32%)
Nov 08, 2004 7.031 7.046 7.016 7.027 372,289 -0.00(-0.04%)
Nov 05, 2004 7.025 7.062 6.988 7.029 2,212,928 +0.05(+0.71%)
Nov 04, 2004 6.899 6.983 6.871 6.980 1,055,592 +0.08(+1.12%)
Nov 03, 2004 6.954 6.985 6.868 6.903 1,224,394 +0.06(+0.87%)
Nov 02, 2004 6.893 6.911 6.829 6.843 1,092,590 +0.01(+0.19%)
Nov 01, 2004 6.797 6.842 6.795 6.830 1,047,499 +0.03(+0.37%)
Oct 29, 2004 6.807 6.853 6.780 6.805 463,628 +0.01(+0.08%)
Oct 28, 2004 6.824 6.839 6.765 6.800 1,382,791 -0.00(-0.01%)
Oct 27, 2004 6.685 6.807 6.645 6.801 588,495 +0.15(+2.29%)
Oct 26, 2004 6.675 6.675 6.573 6.649 152,615 +0.04(+0.65%)
Oct 25, 2004 6.573 6.630 6.573 6.605 811,638 -0.01(-0.10%)
Oct 22, 2004 6.743 6.743 6.607 6.612 499,469 -0.13(-1.92%)
Oct 21, 2004 6.685 6.758 6.668 6.742 737,642 +0.08(+1.16%)
Oct 20, 2004 6.643 6.673 6.590 6.665 619,712 +0.03(+0.51%)
Oct 19, 2004 6.738 6.738 6.631 6.631 751,517 -0.05(-0.74%)
Oct 18, 2004 6.581 6.681 6.571 6.681 1,165,429 +0.08(+1.18%)
Oct 15, 2004 6.584 6.640 6.550 6.603 1,490,316 +0.04(+0.54%)
Oct 14, 2004 6.656 6.656 6.559 6.567 960,785 -0.05(-0.82%)
Oct 13, 2004 6.694 6.721 6.602 6.622 631,274 -0.02(-0.27%)
Oct 12, 2004 6.608 6.658 6.567 6.640 406,975 -0.02(-0.28%)
Oct 11, 2004 6.660 6.665 6.626 6.659 535,311 +0.03(+0.40%)
Oct 08, 2004 6.705 6.727 6.617 6.632 1,523,845 -0.09(-1.34%)
Oct 07, 2004 6.801 6.801 6.722 6.722 761,922 -0.08(-1.14%)
Oct 06, 2004 6.746 6.800 6.724 6.800 270,546 +0.05(+0.79%)
Oct 05, 2004 6.733 6.768 6.718 6.746 482,127 +0.00(+0.05%)
Oct 04, 2004 6.756 6.786 6.733 6.743 764,235 +0.04(+0.63%)
Oct 01, 2004 6.578 6.705 6.578 6.701 1,274,110 +0.16(+2.43%)
Sep 30, 2004 6.539 6.575 6.515 6.541 1,052,123 +0.01(+0.10%)
Sep 29, 2004 6.457 6.534 6.445 6.534 393,101 +0.08(+1.19%)
Sep 28, 2004 6.422 6.465 6.389 6.457 1,742,363 +0.04(+0.66%)
Sep 27, 2004 6.444 6.460 6.412 6.415 541,092 -0.07(-1.12%)
Sep 24, 2004 6.520 6.550 6.487 6.488 277,483 -0.04(-0.56%)
Sep 23, 2004 6.517 6.539 6.497 6.524 356,103 +0.01(+0.16%)
Sep 22, 2004 6.586 6.586 6.502 6.514 1,297,234 -0.12(-1.79%)
Sep 21, 2004 6.653 6.655 6.577 6.632 770,015 +0.04(+0.55%)
Sep 20, 2004 6.572 6.640 6.564 6.596 869,447 +0.00(+0.07%)
Sep 17, 2004 6.595 6.604 6.553 6.592 563,059 +0.01(+0.20%)
Sep 16, 2004 6.572 6.613 6.564 6.579 372,289 +0.03(+0.47%)
Sep 15, 2004 6.612 6.612 6.535 6.548 1,012,813 -0.07(-1.11%)
Sep 14, 2004 6.582 6.625 6.566 6.621 645,148 +0.03(+0.42%)
Sep 13, 2004 6.561 6.634 6.553 6.593 1,105,308 +0.05(+0.71%)
Sep 10, 2004 6.485 6.550 6.337 6.547 772,328 +0.09(+1.38%)
Sep 09, 2004 6.396 6.470 6.385 6.457 1,429,038 +0.06(+0.99%)
Sep 08, 2004 6.419 6.466 6.392 6.394 692,551 -0.02(-0.38%)
Sep 07, 2004 6.434 6.487 6.377 6.419 873,725 +0.04(+0.62%)
Sep 03, 2004 6.405 6.453 6.355 6.379 1,069,466 -0.10(-1.47%)
Sep 02, 2004 6.374 6.483 6.374 6.474 632,430 +0.10(+1.49%)
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.