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 (%)
Jul 31, 2007 8.868 8.868 8.640 8.640 200,955 -0.12(-1.37%)
Jul 30, 2007 8.746 8.798 8.657 8.760 213,361 +0.04(+0.43%)
Jul 27, 2007 8.856 8.857 8.723 8.723 162,917 -0.11(-1.28%)
Jul 26, 2007 8.871 8.954 8.715 8.836 462,761 -0.16(-1.80%)
Jul 25, 2007 9.070 9.070 8.925 8.998 2,995,627 +0.03(+0.34%)
Jul 24, 2007 9.082 9.099 8.942 8.967 347,721 -0.17(-1.91%)
Jul 23, 2007 9.140 9.181 9.136 9.141 39,136 +0.01(+0.14%)
Jul 20, 2007 9.201 9.201 9.094 9.128 218,656 -0.13(-1.41%)
Jul 19, 2007 9.242 9.259 9.210 9.259 188,202 +0.10(+1.10%)
Jul 18, 2007 9.189 9.189 9.095 9.159 84,065 -0.05(-0.59%)
Jul 17, 2007 9.166 9.243 9.166 9.213 1,894,724 +0.04(+0.48%)
Jul 16, 2007 9.166 9.211 9.152 9.169 159,830 -0.03(-0.32%)
Jul 13, 2007 9.166 9.201 9.133 9.198 397,517 +0.02(+0.25%)
Jul 12, 2007 9.052 9.178 9.052 9.175 121,387 +0.18(+1.95%)
Jul 11, 2007 8.967 9.006 8.952 8.999 104,992 +0.03(+0.32%)
Jul 10, 2007 9.038 9.038 8.962 8.971 142,915 -0.10(-1.11%)
Jul 09, 2007 9.070 9.095 9.044 9.071 3,059,969 +0.01(+0.13%)
Jul 06, 2007 9.036 9.063 9.009 9.059 50,444 +0.02(+0.25%)
Jul 05, 2007 8.967 9.037 8.967 9.037 1,506,433 +0.06(+0.70%)
Jul 03, 2007 8.948 8.981 8.948 8.974 17,331 +0.03(+0.30%)
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.