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

Nasdaq Composite ETF (NQ: ONEQ )

63.66 +1.24 (+1.99%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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%)
Jul 02, 2007 8.842 8.947 8.842 8.947 180,213 +0.11(+1.25%)
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%)
Jun 01, 2007 8.909 8.930 8.876 8.891 178,676 +0.04(+0.50%)
May 31, 2007 8.849 8.870 8.820 8.847 202,354 +0.03(+0.36%)
May 30, 2007 8.696 8.815 8.676 8.815 905,289 +0.07(+0.85%)
May 29, 2007 8.713 8.757 8.709 8.741 970,647 +0.05(+0.53%)
May 25, 2007 8.671 8.700 8.652 8.695 191,000 +0.07(+0.83%)
May 24, 2007 8.777 8.789 8.611 8.623 744,556 -0.16(-1.78%)
May 23, 2007 8.818 8.839 8.770 8.780 172,085 -0.01(-0.16%)
May 22, 2007 8.781 8.814 8.761 8.794 907,427 +0.03(+0.38%)
May 21, 2007 8.717 8.809 8.710 8.761 1,266,942 +0.07(+0.84%)
May 18, 2007 8.652 8.690 8.634 8.688 88,459 +0.05(+0.55%)
May 17, 2007 8.630 8.661 8.627 8.641 38,327 -0.02(-0.18%)
May 16, 2007 8.606 8.656 8.581 8.656 173,993 +0.08(+0.91%)
May 15, 2007 8.621 8.694 8.577 8.578 88,112 -0.08(-0.90%)
May 14, 2007 8.705 8.724 8.634 8.656 114,589 -0.05(-0.57%)
May 11, 2007 8.625 8.705 8.625 8.705 201,418 +0.09(+0.99%)
May 10, 2007 8.706 8.724 8.620 8.620 70,492 -0.13(-1.53%)
May 09, 2007 8.691 8.762 8.691 8.754 118,924 +0.02(+0.24%)
May 08, 2007 8.689 8.737 8.689 8.733 87,360 -0.00(-0.00%)
May 07, 2007 8.721 8.769 8.721 8.733 66,908 -0.00(-0.05%)
May 04, 2007 8.749 8.769 8.708 8.737 138,244 +0.02(+0.24%)
May 03, 2007 8.736 8.748 8.688 8.717 102,379 +0.02(+0.19%)
May 02, 2007 8.649 8.710 8.628 8.700 100,726 +0.10(+1.18%)
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.