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 (%)
Jun 29, 2007 8.923 8.923 8.822 8.836 63,786 -0.03(-0.39%)
Jun 28, 2007 8.871 8.918 8.857 8.871 136,718 +0.01(+0.10%)
Jun 27, 2007 8.714 8.862 8.714 8.862 1,095,018 +0.12(+1.33%)
Jun 26, 2007 8.796 8.803 8.734 8.746 150,314 +0.00(+0.02%)
Jun 25, 2007 8.791 8.859 8.731 8.744 37,749 -0.05(-0.52%)
Jun 22, 2007 8.878 8.878 8.776 8.790 242,855 -0.10(-1.14%)
Jun 21, 2007 8.839 8.891 8.786 8.891 165,391 +0.05(+0.53%)
Jun 20, 2007 8.960 8.960 8.844 8.845 129,492 -0.08(-0.89%)
Jun 19, 2007 8.896 8.938 8.896 8.924 61,277 -0.02(-0.19%)
Jun 18, 2007 8.975 8.982 8.873 8.941 136,429 +0.01(+0.11%)
Jun 15, 2007 8.914 8.942 8.892 8.931 91,338 +0.10(+1.09%)
Jun 14, 2007 8.845 8.871 8.806 8.834 146,834 +0.06(+0.72%)
Jun 13, 2007 8.713 8.771 8.691 8.771 126,023 +0.10(+1.21%)
Jun 12, 2007 8.667 8.745 8.666 8.666 226,611 -0.07(-0.84%)
Jun 11, 2007 8.727 8.788 8.722 8.740 161,876 -0.00(-0.02%)
Jun 08, 2007 8.633 8.742 8.632 8.742 274,615 +0.08(+0.96%)
Jun 07, 2007 8.759 8.791 8.644 8.659 394,870 -0.15(-1.75%)
Jun 06, 2007 8.822 8.822 8.783 8.813 111,837 -0.07(-0.76%)
Jun 05, 2007 8.883 8.883 8.826 8.880 67,590 -0.02(-0.18%)
Jun 04, 2007 8.838 8.903 8.838 8.897 256,533 +0.01(+0.06%)
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.