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 30, 2010 7.675 7.735 7.586 7.713 368,527 -0.04(-0.48%)
Jul 29, 2010 7.795 7.795 7.622 7.750 104,789 +0.01(+0.08%)
Jul 28, 2010 7.822 7.822 7.717 7.744 43,631 -0.08(-1.07%)
Jul 27, 2010 7.892 7.892 7.797 7.828 81,774 -0.01(-0.10%)
Jul 26, 2010 7.767 7.836 7.767 7.836 224,614 +0.09(+1.19%)
Jul 23, 2010 7.645 7.744 7.628 7.744 141,064 +0.08(+1.03%)
Jul 22, 2010 7.593 7.685 7.593 7.665 181,133 +0.18(+2.45%)
Jul 21, 2010 7.648 7.659 7.481 7.482 41,313 -0.10(-1.33%)
Jul 20, 2010 7.393 7.592 7.391 7.582 58,921 +0.08(+1.04%)
Jul 19, 2010 7.468 7.504 7.413 7.504 77,646 +0.06(+0.76%)
Jul 16, 2010 7.631 7.637 7.441 7.448 260,613 -0.24(-3.18%)
Jul 15, 2010 7.704 7.704 7.578 7.693 209,579 +0.01(+0.12%)
Jul 14, 2010 7.703 7.728 7.651 7.684 124,956 +0.01(+0.19%)
Jul 13, 2010 7.590 7.673 7.562 7.669 389,109 +0.16(+2.10%)
Jul 12, 2010 7.510 7.565 7.476 7.512 597,881 +0.02(+0.25%)
Jul 09, 2010 7.415 7.493 7.415 7.493 230,737 +0.06(+0.80%)
Jul 08, 2010 7.449 7.450 7.350 7.433 164,460 +0.06(+0.79%)
Jul 07, 2010 7.151 7.375 7.151 7.375 236,479 +0.24(+3.43%)
Jul 06, 2010 7.201 7.284 7.105 7.131 713,590 -0.01(-0.11%)
Jul 02, 2010 7.187 7.187 7.100 7.138 72,261 -0.04(-0.58%)
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.