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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Jan 31, 2008 7.858 8.130 7.835 8.082 186,838 +0.12(+1.53%)
Jan 30, 2008 7.962 8.121 7.943 7.960 514,546 -0.01(-0.14%)
Jan 29, 2008 7.991 7.993 7.914 7.971 194,284 +0.02(+0.21%)
Jan 28, 2008 7.892 7.955 7.813 7.955 84,065 +0.06(+0.77%)
Jan 25, 2008 8.159 8.159 7.868 7.894 433,972 -0.11(-1.32%)
Jan 24, 2008 7.899 8.004 7.887 8.000 343,223 +0.14(+1.84%)
Jan 23, 2008 7.551 7.855 7.494 7.855 283,171 +0.08(+1.07%)
Jan 22, 2008 7.418 7.840 7.418 7.772 439,660 -0.15(-1.94%)
Jan 21, 2008 8.019 8.054 7.875 7.926 318,735 +0.00(+0.00%)
Jan 18, 2008 8.019 8.054 7.875 7.926 318,735 -0.03(-0.41%)
Jan 17, 2008 8.154 8.181 7.939 7.958 442,111 -0.16(-2.03%)
Jan 16, 2008 8.127 8.223 8.011 8.123 637,309 -0.07(-0.90%)
Jan 15, 2008 8.296 8.308 8.182 8.197 304,618 -0.20(-2.38%)
Jan 14, 2008 8.369 8.397 8.317 8.397 350,287 +0.12(+1.48%)
Jan 11, 2008 8.371 8.379 8.232 8.274 169,334 -0.15(-1.78%)
Jan 10, 2008 8.309 8.478 8.285 8.423 470,114 +0.05(+0.57%)
Jan 09, 2008 8.268 8.376 8.155 8.376 918,226 +0.10(+1.25%)
Jan 08, 2008 8.509 8.557 8.268 8.272 807,221 -0.20(-2.39%)
Jan 07, 2008 8.511 8.529 8.374 8.474 306,665 -0.02(-0.22%)
Jan 04, 2008 8.679 8.706 8.484 8.493 527,588 -0.32(-3.63%)
Jan 03, 2008 8.855 8.887 8.808 8.814 228,784 -0.04(-0.42%)
Jan 02, 2008 8.985 9.015 8.812 8.851 340,229 -0.14(-1.52%)
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.