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

Nasdaq Composite ETF (NQ: ONEQ )

64.44 +0.78 (+1.23%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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, 2006 7.424 7.465 7.424 7.435 301,508 -0.00(-0.05%)
Aug 30, 2006 7.421 7.445 7.386 7.438 528,825 +0.04(+0.56%)
Aug 29, 2006 7.355 7.400 7.309 7.397 342,113 +0.05(+0.66%)
Aug 28, 2006 7.273 7.359 7.273 7.348 185,682 +0.07(+0.97%)
Aug 25, 2006 7.251 7.316 7.249 7.277 417,600 +0.01(+0.17%)
Aug 24, 2006 7.284 7.292 7.222 7.265 199,972 +0.01(+0.14%)
Aug 23, 2006 7.313 7.343 7.239 7.255 460,298 -0.06(-0.83%)
Aug 22, 2006 7.301 7.354 7.284 7.315 430,804 +0.01(+0.08%)
Aug 21, 2006 7.290 7.324 7.290 7.309 340,125 -0.05(-0.67%)
Aug 18, 2006 7.360 7.367 7.286 7.359 231,051 +0.01(+0.19%)
Aug 17, 2006 7.290 7.373 7.264 7.345 203,487 +0.04(+0.56%)
Aug 16, 2006 7.232 7.313 7.218 7.304 622,487 +0.11(+1.49%)
Aug 15, 2006 7.143 7.197 7.122 7.197 392,534 +0.16(+2.24%)
Aug 14, 2006 7.034 7.107 7.034 7.040 401,437 +0.05(+0.69%)
Aug 11, 2006 7.004 7.021 6.977 6.991 268,684 -0.04(-0.63%)
Aug 10, 2006 6.968 7.056 6.968 7.035 405,495 +0.04(+0.57%)
Aug 09, 2006 7.093 7.130 6.995 6.995 132,197 -0.01(-0.10%)
Aug 08, 2006 7.063 7.085 6.987 7.002 607,526 -0.04(-0.57%)
Aug 07, 2006 7.061 7.067 7.035 7.042 207,684 -0.05(-0.66%)
Aug 04, 2006 7.131 7.212 7.039 7.089 542,155 -0.02(-0.29%)
Aug 03, 2006 7.061 7.142 7.061 7.110 2,268,922 +0.05(+0.67%)
Aug 02, 2006 7.014 7.096 7.014 7.062 180,826 +0.06(+0.81%)
Aug 01, 2006 7.078 7.078 6.976 7.005 450,366 -0.10(-1.42%)
Jul 31, 2006 7.095 7.126 7.083 7.106 133,850 -0.01(-0.10%)
Jul 28, 2006 7.053 7.113 7.026 7.113 261,805 +0.14(+1.99%)
Jul 27, 2006 7.072 7.104 6.975 6.975 756,118 -0.06(-0.87%)
Jul 26, 2006 7.019 7.080 6.981 7.036 626,325 -0.00(-0.05%)
Jul 25, 2006 6.997 7.070 6.982 7.040 416,479 +0.03(+0.49%)
Jul 24, 2006 6.918 7.005 6.888 7.005 474,704 +0.15(+2.20%)
Jul 21, 2006 6.918 6.918 6.846 6.854 276,847 -0.08(-1.11%)
Jul 20, 2006 7.085 7.085 6.928 6.931 444,100 -0.14(-1.94%)
Jul 19, 2006 6.931 7.088 6.929 7.069 731,873 +0.13(+1.86%)
Jul 18, 2006 6.948 6.967 6.838 6.939 383,632 +0.02(+0.35%)
Jul 17, 2006 6.940 6.965 6.892 6.915 1,009,102 -0.01(-0.11%)
Jul 14, 2006 6.960 6.988 6.879 6.923 1,655,141 -0.06(-0.84%)
Jul 13, 2006 7.075 7.092 6.976 6.982 1,580,556 -0.12(-1.74%)
Jul 12, 2006 7.215 7.215 7.098 7.105 132,960 -0.12(-1.65%)
Jul 11, 2006 7.162 7.233 7.124 7.225 707,963 +0.03(+0.43%)
Jul 10, 2006 7.255 7.275 7.167 7.194 324,701 -0.04(-0.55%)
Jul 07, 2006 7.291 7.317 7.223 7.233 321,614 -0.09(-1.21%)
Jul 06, 2006 7.313 7.369 7.310 7.322 205,083 -0.00(-0.01%)
Jul 05, 2006 7.533 7.533 7.296 7.322 425,693 -0.12(-1.58%)
Jul 03, 2006 7.425 7.440 7.401 7.440 65,173 +0.06(+0.83%)
Jun 30, 2006 7.458 7.458 7.364 7.379 532,987 -0.01(-0.19%)
Jun 29, 2006 7.226 7.392 7.195 7.392 763,078 +0.22(+3.06%)
Jun 28, 2006 7.160 7.180 7.107 7.173 423,936 +0.04(+0.52%)
Jun 27, 2006 7.201 7.255 7.130 7.136 544,260 -0.11(-1.55%)
Jun 26, 2006 7.205 7.253 7.205 7.248 146,834 +0.04(+0.50%)
Jun 23, 2006 7.255 7.261 7.174 7.212 2,042,068 +0.00(+0.02%)
Jun 22, 2006 7.244 7.270 7.181 7.210 322,308 -0.06(-0.86%)
Jun 21, 2006 7.181 7.311 7.181 7.272 744,429 +0.12(+1.62%)
Jun 20, 2006 7.200 7.219 7.150 7.156 614,058 -0.01(-0.20%)
Jun 19, 2006 7.264 7.265 7.147 7.171 391,852 -0.05(-0.75%)
Jun 16, 2006 7.351 7.351 7.215 7.226 378,429 -0.06(-0.84%)
Jun 15, 2006 7.169 7.311 7.141 7.287 778,571 +0.19(+2.69%)
Jun 14, 2006 7.024 7.107 7.014 7.096 299,739 +0.05(+0.75%)
Jun 13, 2006 7.093 7.164 7.008 7.043 719,883 -0.07(-0.96%)
Jun 12, 2006 7.224 7.256 7.111 7.111 361,768 -0.15(-2.01%)
Jun 09, 2006 7.350 7.354 7.258 7.258 291,819 -0.03(-0.37%)
Jun 08, 2006 7.263 7.305 7.130 7.284 507,354 -0.03(-0.47%)
Jun 07, 2006 7.317 7.418 7.312 7.319 346,622 -0.04(-0.56%)
Jun 06, 2006 7.416 7.416 7.290 7.360 351,860 -0.02(-0.29%)
Jun 05, 2006 7.549 7.549 7.377 7.382 198,874 -0.17(-2.22%)
Jun 02, 2006 7.560 7.648 7.496 7.550 427,497 +0.01(+0.17%)
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.