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 (%)
Jun 29, 2012 10.10 10.20 10.06 10.20 394,862 +0.31(+3.16%)
Jun 28, 2012 9.923 9.931 9.817 9.887 137,861 -0.11(-1.07%)
Jun 27, 2012 9.956 10.01 9.956 9.994 23,095 +0.08(+0.79%)
Jun 26, 2012 9.932 9.932 9.890 9.916 32,637 +0.05(+0.50%)
Jun 25, 2012 9.952 9.952 9.812 9.866 293,378 -0.19(-1.87%)
Jun 22, 2012 9.974 10.06 9.916 10.05 76,710 +0.12(+1.16%)
Jun 21, 2012 10.19 10.19 9.939 9.939 200,292 -0.21(-2.06%)
Jun 20, 2012 10.19 10.24 10.13 10.15 99,919 -0.05(-0.52%)
Jun 19, 2012 10.10 10.23 10.10 10.20 150,225 +0.14(+1.37%)
Jun 18, 2012 9.938 10.09 9.728 10.06 139,889 +0.11(+1.06%)
Jun 15, 2012 9.881 9.978 9.881 9.958 103,466 +0.09(+0.90%)
Jun 14, 2012 9.818 9.904 9.818 9.869 12,563 +0.08(+0.77%)
Jun 13, 2012 9.831 9.915 9.781 9.793 12,949 -0.07(-0.76%)
Jun 12, 2012 9.798 9.868 9.759 9.868 194,624 +0.10(+1.03%)
Jun 11, 2012 10.03 10.03 9.767 9.767 111,283 -0.15(-1.56%)
Jun 08, 2012 9.810 9.934 9.810 9.921 79,626 +0.09(+0.89%)
Jun 07, 2012 10.01 10.01 9.834 9.834 87,236 -0.03(-0.31%)
Jun 06, 2012 9.728 9.877 9.728 9.864 109,193 +0.20(+2.07%)
Jun 05, 2012 9.566 9.664 9.566 9.664 110,147 +0.07(+0.76%)
Jun 04, 2012 9.556 9.603 9.463 9.591 343,017 +0.03(+0.33%)
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.