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

Nasdaq Composite ETF (NQ: ONEQ )

64.35 +0.15 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 9, 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 (%)
Aug 31, 2005 7.241 7.350 7.241 7.350 122,890 +0.08(+1.05%)
Aug 30, 2005 7.264 7.274 7.239 7.274 389,228 -0.02(-0.30%)
Aug 29, 2005 7.252 7.305 7.187 7.296 269,135 +0.05(+0.66%)
Aug 26, 2005 7.317 7.317 7.229 7.248 676,376 -0.04(-0.58%)
Aug 25, 2005 7.257 7.304 7.245 7.290 1,013,183 +0.02(+0.30%)
Aug 24, 2005 7.281 7.352 7.264 7.269 194,573 -0.04(-0.49%)
Aug 23, 2005 7.348 7.348 7.274 7.304 177,161 -0.00(-0.02%)
Aug 22, 2005 7.311 7.343 7.271 7.306 494,602 +0.01(+0.11%)
Aug 19, 2005 7.296 7.315 7.267 7.298 50,039 +0.00(+0.04%)
Aug 18, 2005 7.303 7.323 7.274 7.296 787,185 -0.03(-0.42%)
Aug 17, 2005 7.274 7.349 7.274 7.327 167,368 +0.04(+0.49%)
Aug 16, 2005 7.374 7.374 7.291 7.291 265,817 -0.11(-1.48%)
Aug 15, 2005 7.322 7.417 7.322 7.401 145,042 +0.06(+0.82%)
Aug 12, 2005 7.362 7.367 7.317 7.341 390,465 -0.08(-1.07%)
Aug 11, 2005 7.343 7.420 7.343 7.420 240,543 +0.06(+0.86%)
Aug 10, 2005 7.424 7.456 7.338 7.357 820,668 -0.05(-0.63%)
Aug 09, 2005 7.381 7.432 7.381 7.404 531,172 +0.02(+0.33%)
Aug 08, 2005 7.431 7.447 7.378 7.379 295,427 -0.05(-0.65%)
Aug 05, 2005 7.473 7.477 7.417 7.428 260,117 -0.05(-0.65%)
Aug 04, 2005 7.513 7.539 7.474 7.476 351,883 -0.09(-1.21%)
Aug 03, 2005 7.568 7.575 7.538 7.568 447,256 +0.01(+0.11%)
Aug 02, 2005 7.442 7.567 7.442 7.559 389,875 +0.07(+0.92%)
Aug 01, 2005 7.497 7.516 7.478 7.490 267,886 +0.03(+0.43%)
Jul 29, 2005 7.546 7.546 7.456 7.458 529,438 -0.04(-0.58%)
Jul 28, 2005 7.462 7.501 7.462 7.501 54,363 +0.04(+0.56%)
Jul 27, 2005 7.477 7.477 7.394 7.460 195,174 +0.03(+0.44%)
Jul 26, 2005 7.460 7.460 7.399 7.427 42,605 +0.01(+0.09%)
Jul 25, 2005 7.401 7.468 7.401 7.420 83,476 -0.00(-0.04%)
Jul 22, 2005 7.450 7.450 7.365 7.423 329,164 -0.03(-0.37%)
Jul 21, 2005 7.450 7.482 7.411 7.450 419,161 -0.02(-0.21%)
Jul 20, 2005 7.404 7.482 7.331 7.466 673,451 +0.05(+0.64%)
Jul 19, 2005 7.369 7.419 7.352 7.418 280,223 +0.08(+1.08%)
Jul 18, 2005 7.359 7.359 7.322 7.339 112,519 -0.02(-0.22%)
Jul 15, 2005 7.385 7.385 7.306 7.355 92,112 +0.00(+0.06%)
Jul 14, 2005 7.352 7.395 7.335 7.351 281,657 +0.03(+0.44%)
Jul 13, 2005 7.321 7.327 7.296 7.319 178,167 +0.01(+0.07%)
Jul 12, 2005 7.299 7.335 7.273 7.314 350,970 +0.03(+0.44%)
Jul 11, 2005 7.257 7.288 7.220 7.282 1,094,671 +0.08(+1.15%)
Jul 08, 2005 7.117 7.213 7.087 7.199 523,969 +0.13(+1.79%)
Jul 07, 2005 7.011 7.079 6.991 7.072 612,347 +0.01(+0.13%)
Jul 06, 2005 7.109 7.109 7.063 7.063 172,490 -0.03(-0.40%)
Jul 05, 2005 7.064 7.092 6.974 7.091 352,634 +0.08(+1.10%)
Jul 01, 2005 7.026 7.028 7.002 7.014 201,175 +0.01(+0.09%)
Jun 30, 2005 7.073 7.073 7.007 7.008 201,753 -0.04(-0.63%)
Jun 29, 2005 7.082 7.082 7.044 7.052 205,672 -0.00(-0.06%)
Jun 28, 2005 6.995 7.065 6.993 7.056 147,991 +0.09(+1.27%)
Jun 27, 2005 6.957 7.008 6.954 6.968 234,843 -0.03(-0.46%)
Jun 24, 2005 7.053 7.058 6.993 7.000 1,033,035 -0.06(-0.85%)
Jun 23, 2005 7.154 7.187 7.059 7.060 312,619 -0.08(-1.05%)
Jun 22, 2005 7.144 7.173 7.111 7.136 239,444 +0.01(+0.17%)
Jun 21, 2005 7.132 7.145 7.104 7.123 2,414,971 +0.00(+0.04%)
Jun 20, 2005 7.092 7.137 7.081 7.121 538,201 -0.01(-0.10%)
Jun 17, 2005 7.200 7.200 7.115 7.128 302,387 -0.01(-0.12%)
Jun 16, 2005 7.034 7.141 7.034 7.136 473,952 +0.06(+0.81%)
Jun 15, 2005 7.086 7.126 7.018 7.079 191,659 +0.01(+0.11%)
Jun 14, 2005 7.043 7.086 7.034 7.072 559,880 -0.00(-0.02%)
Jun 13, 2005 7.044 7.101 7.040 7.073 314,827 +0.03(+0.37%)
Jun 10, 2005 7.095 7.095 7.016 7.047 2,542,890 -0.04(-0.57%)
Jun 09, 2005 7.025 7.099 7.011 7.088 209,534 +0.05(+0.71%)
Jun 08, 2005 7.078 7.085 7.030 7.038 477,560 -0.03(-0.38%)
Jun 07, 2005 7.110 7.160 7.062 7.065 351,536 -0.02(-0.22%)
Jun 06, 2005 7.033 7.094 7.033 7.080 194,631 +0.00(+0.00%)
Jun 03, 2005 7.144 7.163 7.066 7.080 781,300 -0.07(-1.02%)
Jun 02, 2005 7.095 7.162 7.095 7.153 168,964 +0.05(+0.72%)
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.