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

Nasdaq Composite ETF (NQ: ONEQ )

66.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Mar 31, 2010 8.219 8.248 8.182 8.184 140,223 -0.04(-0.48%)
Mar 30, 2010 8.231 8.254 8.184 8.224 88,562 +0.01(+0.17%)
Mar 29, 2010 8.218 8.229 8.191 8.210 138,190 +0.04(+0.49%)
Mar 26, 2010 8.220 8.231 8.142 8.170 82,533 -0.02(-0.26%)
Mar 25, 2010 8.256 8.302 8.189 8.192 176,823 -0.00(-0.02%)
Mar 24, 2010 8.243 8.243 8.187 8.193 157,177 -0.06(-0.68%)
Mar 23, 2010 8.193 8.249 8.176 8.249 48,438 +0.08(+0.92%)
Mar 22, 2010 8.056 8.188 8.050 8.173 282,594 +0.08(+1.03%)
Mar 19, 2010 8.165 8.186 8.070 8.090 249,054 -0.08(-0.96%)
Mar 18, 2010 8.202 8.202 8.151 8.169 63,370 +0.01(+0.06%)
Mar 17, 2010 8.140 8.189 8.130 8.164 374,775 +0.05(+0.63%)
Mar 16, 2010 8.103 8.119 8.067 8.113 189,035 +0.05(+0.60%)
Mar 15, 2010 8.021 8.085 8.011 8.064 107,964 -0.02(-0.27%)
Mar 12, 2010 8.122 8.137 8.053 8.086 140,672 +0.01(+0.09%)
Mar 11, 2010 8.058 8.079 7.992 8.079 169,334 +0.03(+0.31%)
Mar 10, 2010 8.020 8.063 8.007 8.054 516,500 +0.07(+0.88%)
Mar 09, 2010 7.955 8.032 7.946 7.984 551,440 +0.02(+0.23%)
Mar 08, 2010 7.951 7.974 7.936 7.966 109,131 +0.03(+0.38%)
Mar 05, 2010 7.879 7.942 7.847 7.936 256,440 +0.11(+1.43%)
Mar 04, 2010 7.804 7.824 7.761 7.824 811,418 +0.04(+0.48%)
Mar 03, 2010 7.787 7.823 7.776 7.787 3,377,895 +0.02(+0.21%)
Mar 02, 2010 7.785 7.815 7.766 7.770 525,761 +0.03(+0.36%)
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.