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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Feb 27, 2009 4.706 4.748 4.635 4.682 88,274 -0.07(-1.42%)
Feb 26, 2009 4.904 4.904 4.749 4.749 60,260 -0.16(-3.29%)
Feb 25, 2009 4.904 5.004 4.789 4.911 48,732 +0.01(+0.18%)
Feb 24, 2009 4.773 4.912 4.742 4.902 214,089 +0.16(+3.39%)
Feb 23, 2009 4.954 4.954 4.725 4.741 193,532 -0.17(-3.50%)
Feb 20, 2009 4.882 4.930 4.827 4.914 130,810 -0.03(-0.70%)
Feb 19, 2009 5.004 5.058 4.928 4.948 44,339 -0.05(-1.05%)
Feb 18, 2009 5.061 5.061 4.991 5.001 89,129 -0.01(-0.26%)
Feb 17, 2009 5.071 5.104 5.014 5.014 178,502 -0.23(-4.34%)
Feb 13, 2009 5.273 5.285 5.236 5.241 47,912 +0.02(+0.40%)
Feb 12, 2009 5.156 5.223 5.089 5.220 216,621 +0.03(+0.58%)
Feb 11, 2009 5.245 5.245 5.129 5.190 68,237 +0.01(+0.17%)
Feb 10, 2009 5.363 5.389 5.175 5.182 208,100 -0.22(-4.04%)
Feb 09, 2009 5.420 5.437 5.356 5.400 130,232 -0.00(-0.08%)
Feb 06, 2009 5.267 5.420 5.267 5.404 187,428 +0.17(+3.15%)
Feb 05, 2009 5.082 5.283 5.082 5.239 93,650 +0.08(+1.64%)
Feb 04, 2009 5.128 5.267 5.128 5.154 58,676 +0.01(+0.18%)
Feb 03, 2009 5.142 5.176 5.071 5.145 105,582 +0.06(+1.21%)
Feb 02, 2009 4.967 5.106 4.967 5.083 108,865 +0.03(+0.58%)
Jan 30, 2009 5.181 5.185 5.041 5.054 39,853 -0.10(-2.01%)
Jan 29, 2009 5.279 5.279 5.145 5.157 120,994 -0.12(-2.29%)
Jan 28, 2009 5.233 5.337 5.233 5.279 697,581 +0.15(+2.98%)
Jan 27, 2009 5.112 5.145 5.093 5.126 43,622 +0.05(+1.08%)
Jan 26, 2009 5.060 5.187 5.000 5.071 34,974 +0.04(+0.71%)
Jan 23, 2009 4.930 5.063 4.916 5.035 48,571 +0.05(+1.00%)
Jan 22, 2009 5.091 5.091 4.949 4.985 29,216 -0.14(-2.80%)
Jan 21, 2009 4.975 5.129 4.921 5.129 95,558 +0.19(+3.78%)
Jan 20, 2009 5.218 5.218 4.894 4.942 194,134 -0.28(-5.37%)
Jan 16, 2009 5.212 5.223 5.087 5.222 138,591 +0.11(+2.15%)
Jan 15, 2009 5.087 5.175 4.946 5.113 101,720 +0.03(+0.53%)
Jan 14, 2009 5.151 5.151 5.066 5.086 116,716 -0.15(-2.94%)
Jan 13, 2009 5.267 5.293 5.215 5.240 97,928 +0.01(+0.28%)
Jan 12, 2009 5.403 5.403 5.216 5.225 47,472 -0.13(-2.45%)
Jan 09, 2009 5.488 5.488 5.330 5.356 52,224 -0.13(-2.44%)
Jan 08, 2009 5.414 5.490 5.369 5.490 28,176 +0.04(+0.70%)
Jan 07, 2009 5.542 5.617 5.420 5.452 106,877 -0.19(-3.33%)
Jan 06, 2009 5.561 5.719 5.561 5.640 77,938 +0.11(+2.07%)
Jan 05, 2009 5.561 5.605 5.496 5.526 110,819 -0.04(-0.81%)
Jan 02, 2009 5.394 5.571 5.330 5.571 197,880 +0.20(+3.74%)
Dec 31, 2008 5.274 5.392 5.274 5.370 199,764 +0.09(+1.72%)
Dec 30, 2008 5.177 5.279 5.166 5.279 1,137,507 +0.15(+2.92%)
Dec 29, 2008 5.199 5.199 5.083 5.130 184,491 -0.06(-1.15%)
Dec 26, 2008 5.214 5.214 5.160 5.189 114,172 -0.00(-0.02%)
Dec 24, 2008 5.189 5.194 5.167 5.190 116,311 +0.02(+0.40%)
Dec 23, 2008 5.233 5.261 5.154 5.170 69,093 -0.05(-0.90%)
Dec 22, 2008 5.338 5.338 5.122 5.216 204,447 -0.11(-1.98%)
Dec 19, 2008 5.292 5.401 5.292 5.322 104,252 +0.04(+0.75%)
Dec 18, 2008 5.372 5.408 5.249 5.282 124,358 -0.11(-1.99%)
Dec 17, 2008 5.374 5.452 5.328 5.389 136,463 -0.03(-0.46%)
Dec 16, 2008 5.171 5.414 5.171 5.414 247,434 +0.28(+5.49%)
Dec 15, 2008 5.250 5.250 5.093 5.132 254,787 -0.12(-2.24%)
Dec 12, 2008 5.058 5.250 5.027 5.250 481,167 +0.10(+1.95%)
Dec 11, 2008 5.266 5.338 5.120 5.150 143,609 -0.18(-3.45%)
Dec 10, 2008 5.330 5.380 5.296 5.334 140,637 +0.06(+1.13%)
Dec 09, 2008 5.287 5.423 5.248 5.274 124,913 -0.07(-1.30%)
Dec 08, 2008 5.193 5.380 5.138 5.344 412,825 +0.22(+4.33%)
Dec 05, 2008 4.872 5.122 4.789 5.122 134,984 +0.20(+4.08%)
Dec 04, 2008 4.956 5.103 4.871 4.921 98,703 -0.16(-3.07%)
Dec 03, 2008 4.928 5.077 4.837 5.077 97,650 +0.16(+3.20%)
Dec 02, 2008 4.792 4.926 4.744 4.920 95,627 +0.16(+3.32%)
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.