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 +0.50 (+0.76%)
Official Closing 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 (%)
Oct 31, 2005 7.122 7.259 7.122 7.233 397,240 +0.10(+1.46%)
Oct 28, 2005 7.087 7.131 7.067 7.130 90,679 +0.07(+0.99%)
Oct 27, 2005 7.120 7.129 7.057 7.059 161,865 -0.11(-1.52%)
Oct 26, 2005 7.174 7.245 7.162 7.168 77,383 -0.03(-0.48%)
Oct 25, 2005 7.222 7.227 7.162 7.203 326,401 -0.01(-0.10%)
Oct 24, 2005 7.178 7.239 7.127 7.210 399,228 +0.10(+1.45%)
Oct 21, 2005 7.087 7.138 7.087 7.107 291,519 +0.05(+0.69%)
Oct 20, 2005 7.193 7.195 7.038 7.059 806,794 -0.08(-1.14%)
Oct 19, 2005 6.988 7.140 6.976 7.140 460,067 +0.12(+1.74%)
Oct 18, 2005 7.078 7.078 7.018 7.018 106,738 -0.05(-0.74%)
Oct 17, 2005 7.027 7.070 7.013 7.070 110,068 +0.03(+0.37%)
Oct 14, 2005 7.032 7.051 6.968 7.044 511,609 +0.06(+0.82%)
Oct 13, 2005 6.917 6.994 6.912 6.987 506,233 +0.04(+0.52%)
Oct 12, 2005 6.996 7.042 6.940 6.950 813,823 -0.08(-1.10%)
Oct 11, 2005 7.118 7.118 7.021 7.027 397,043 -0.07(-0.98%)
Oct 10, 2005 7.144 7.144 7.092 7.097 641,876 -0.04(-0.52%)
Oct 07, 2005 7.122 7.150 7.122 7.135 482,601 +0.02(+0.28%)
Oct 06, 2005 7.202 7.205 7.061 7.115 1,138,328 -0.07(-0.95%)
Oct 05, 2005 7.290 7.290 7.183 7.183 161,888 -0.12(-1.68%)
Oct 04, 2005 7.393 7.399 7.306 7.306 706,125 -0.05(-0.74%)
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.