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

Nasdaq Composite ETF (NQ: ONEQ )

66.26 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 20, 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 (%)
Sep 30, 2009 7.272 7.288 7.136 7.238 305,081 -0.00(-0.03%)
Sep 29, 2009 7.265 7.317 7.222 7.241 116,600 -0.01(-0.18%)
Sep 28, 2009 7.153 7.302 7.153 7.254 89,638 +0.13(+1.81%)
Sep 25, 2009 7.137 7.179 7.118 7.125 94,066 -0.06(-0.86%)
Sep 24, 2009 7.296 7.296 7.149 7.187 163,865 -0.11(-1.49%)
Sep 23, 2009 7.364 7.393 7.296 7.296 188,850 -0.04(-0.49%)
Sep 22, 2009 7.352 7.352 7.189 7.331 142,360 +0.04(+0.60%)
Sep 21, 2009 7.272 7.306 7.176 7.288 88,077 -0.04(-0.52%)
Sep 18, 2009 7.299 7.326 7.261 7.326 64,803 +0.04(+0.61%)
Sep 17, 2009 7.279 7.315 7.232 7.282 173,947 -0.00(-0.05%)
Sep 16, 2009 7.210 7.286 7.191 7.286 136,024 +0.10(+1.37%)
Sep 15, 2009 7.123 7.192 7.112 7.187 180,121 +0.06(+0.83%)
Sep 14, 2009 7.051 7.134 7.050 7.128 121,815 -0.01(-0.11%)
Sep 11, 2009 7.117 7.136 7.067 7.136 102,622 +0.04(+0.59%)
Sep 10, 2009 7.020 7.101 7.020 7.094 242,867 +0.06(+0.90%)
Sep 09, 2009 6.950 7.047 6.950 7.031 99,246 +0.09(+1.34%)
Sep 08, 2009 6.955 6.955 6.918 6.938 34,569 +0.05(+0.73%)
Sep 04, 2009 6.791 6.888 6.781 6.888 44,455 +0.13(+1.85%)
Sep 03, 2009 6.746 6.763 6.701 6.763 46,686 +0.04(+0.52%)
Sep 02, 2009 6.674 6.742 6.669 6.728 142,661 +0.02(+0.32%)
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.