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

Nasdaq Composite ETF (NQ: ONEQ )

65.90 +0.02 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2010 8.556 8.592 8.534 8.566 54,708 -0.10(-1.18%)
Nov 29, 2010 8.681 8.681 8.577 8.668 102,958 -0.04(-0.42%)
Nov 26, 2010 8.641 8.704 8.641 8.704 113,826 -0.01(-0.09%)
Nov 24, 2010 8.635 8.712 8.712 8.712 51,415 +0.15(+1.79%)
Nov 23, 2010 8.607 8.607 8.512 8.558 134,526 -0.11(-1.22%)
Nov 22, 2010 8.604 8.673 8.584 8.664 62,721 +0.04(+0.48%)
Nov 19, 2010 8.605 8.638 8.584 8.623 31,786 -0.01(-0.17%)
Nov 18, 2010 8.532 8.649 8.532 8.637 194,853 +0.17(+2.06%)
Nov 17, 2010 8.458 8.519 8.458 8.463 180,819 -0.01(-0.08%)
Nov 16, 2010 8.555 8.575 8.435 8.470 168,074 -0.16(-1.81%)
Nov 15, 2010 8.676 8.676 8.626 8.626 60,015 -0.00(-0.04%)
Nov 12, 2010 8.708 8.726 8.590 8.630 223,036 -0.12(-1.42%)
Nov 11, 2010 8.715 8.769 8.643 8.755 176,386 -0.07(-0.75%)
Nov 10, 2010 8.747 8.821 8.729 8.821 78,079 +0.05(+0.52%)
Nov 09, 2010 8.891 8.891 8.749 8.776 99,896 -0.06(-0.63%)
Nov 08, 2010 8.807 8.845 8.786 8.831 98,192 -0.00(-0.02%)
Nov 05, 2010 8.861 8.861 8.798 8.833 90,789 +0.01(+0.11%)
Nov 04, 2010 8.805 8.826 8.784 8.823 148,341 +0.14(+1.58%)
Nov 03, 2010 8.672 8.710 8.624 8.686 34,837 +0.01(+0.16%)
Nov 02, 2010 8.609 8.672 8.609 8.672 53,580 +0.13(+1.48%)
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.