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

Nasdaq Composite ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Feb 29, 2008 7.825 7.831 7.689 7.715 188,804 -0.19(-2.40%)
Feb 28, 2008 7.936 7.960 7.883 7.904 226,830 -0.08(-0.94%)
Feb 27, 2008 7.893 8.007 7.888 7.980 375,099 +0.03(+0.34%)
Feb 26, 2008 7.857 8.008 7.847 7.953 353,478 +0.06(+0.81%)
Feb 25, 2008 7.814 7.906 7.784 7.889 607,549 +0.11(+1.46%)
Feb 22, 2008 7.828 7.828 7.687 7.776 682,955 -0.02(-0.20%)
Feb 21, 2008 7.982 7.982 7.784 7.791 147,528 -0.08(-0.98%)
Feb 20, 2008 7.783 7.906 7.775 7.868 915,382 +0.06(+0.72%)
Feb 19, 2008 8.022 8.022 7.797 7.812 236,323 -0.06(-0.78%)
Feb 18, 2008 7.893 7.893 7.808 7.873 377,446 +0.00(+0.00%)
Feb 15, 2008 7.893 7.893 7.808 7.873 377,446 -0.03(-0.39%)
Feb 14, 2008 8.053 8.053 7.894 7.904 350,634 -0.13(-1.66%)
Feb 13, 2008 7.967 8.040 7.943 8.037 380,799 +0.17(+2.21%)
Feb 12, 2008 7.914 7.960 7.826 7.863 284,478 +0.00(+0.03%)
Feb 11, 2008 7.840 7.878 7.782 7.861 172,825 +0.05(+0.68%)
Feb 08, 2008 7.819 7.841 7.745 7.808 153,020 +0.04(+0.55%)
Feb 07, 2008 7.653 7.853 7.634 7.766 670,896 +0.04(+0.57%)
Feb 06, 2008 7.851 7.912 7.719 7.722 534,490 -0.12(-1.47%)
Feb 05, 2008 7.932 7.982 7.837 7.837 847,075 -0.24(-2.94%)
Feb 04, 2008 8.175 8.175 8.074 8.074 417,785 -0.10(-1.20%)
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.