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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 29, 2006 8.263 8.286 8.205 8.222 847,271 -0.03(-0.35%)
Dec 28, 2006 8.263 8.274 8.234 8.250 202,030 -0.03(-0.36%)
Dec 27, 2006 8.241 8.280 8.240 8.280 899,034 +0.07(+0.81%)
Dec 26, 2006 8.169 8.213 8.169 8.213 114,103 +0.04(+0.51%)
Dec 22, 2006 8.201 8.218 8.164 8.172 566,771 -0.04(-0.49%)
Dec 21, 2006 8.276 8.276 8.193 8.212 251,087 -0.05(-0.64%)
Dec 20, 2006 8.276 8.311 8.257 8.265 176,953 +0.00(+0.00%)
Dec 19, 2006 8.227 8.268 8.201 8.265 2,216,986 -0.02(-0.24%)
Dec 18, 2006 8.387 8.408 8.260 8.285 3,581,915 -0.07(-0.89%)
Dec 15, 2006 8.390 8.418 8.346 8.359 10,750,613 +0.00(+0.05%)
Dec 14, 2006 8.361 8.377 8.355 8.355 595,166 +0.08(+0.92%)
Dec 13, 2006 8.301 8.334 8.258 8.279 469,305 +0.01(+0.10%)
Dec 12, 2006 8.320 8.323 8.232 8.270 261,065 -0.04(-0.54%)
Dec 11, 2006 8.281 8.348 8.281 8.315 382,730 +0.03(+0.35%)
Dec 08, 2006 8.260 8.330 8.230 8.286 106,657 +0.01(+0.12%)
Dec 07, 2006 8.335 8.363 8.276 8.276 73,810 -0.05(-0.64%)
Dec 06, 2006 8.345 8.345 8.291 8.330 280,292 -0.02(-0.20%)
Dec 05, 2006 8.344 8.377 8.340 8.346 2,947,947 +0.01(+0.09%)
Dec 04, 2006 8.225 8.357 8.225 8.339 675,139 +0.12(+1.51%)
Dec 01, 2006 8.285 8.285 8.143 8.215 487,792 -0.06(-0.71%)
Nov 30, 2006 8.286 8.312 8.237 8.274 272,858 -0.01(-0.07%)
Nov 29, 2006 8.259 8.298 8.225 8.280 205,141 +0.07(+0.86%)
Nov 28, 2006 8.150 8.217 8.130 8.209 660,028 +0.01(+0.16%)
Nov 27, 2006 8.367 8.378 8.192 8.196 651,680 -0.19(-2.25%)
Nov 24, 2006 8.352 8.406 8.340 8.385 448,297 -0.01(-0.14%)
Nov 22, 2006 8.365 8.400 8.344 8.397 1,363,621 +0.04(+0.52%)
Nov 21, 2006 8.381 8.389 8.346 8.353 223,674 +0.01(+0.08%)
Nov 20, 2006 8.331 8.362 8.304 8.346 3,808,538 +0.03(+0.32%)
Nov 17, 2006 8.333 8.333 8.286 8.320 261,100 -0.02(-0.25%)
Nov 16, 2006 8.364 8.364 8.307 8.340 1,361,483 +0.01(+0.18%)
Nov 15, 2006 8.294 8.359 8.291 8.326 525,876 +0.05(+0.59%)
Nov 14, 2006 8.212 8.279 8.161 8.277 318,377 +0.09(+1.06%)
Nov 13, 2006 8.153 8.191 8.130 8.191 1,291,245 +0.06(+0.74%)
Nov 10, 2006 8.105 8.131 8.075 8.131 354,022 +0.04(+0.53%)
Nov 09, 2006 8.182 8.182 8.068 8.088 257,990 -0.03(-0.31%)
Nov 08, 2006 8.058 8.146 8.035 8.113 276,673 +0.04(+0.45%)
Nov 07, 2006 8.061 8.135 8.045 8.077 612,671 +0.02(+0.29%)
Nov 06, 2006 7.976 8.066 7.976 8.053 618,059 +0.12(+1.49%)
Nov 03, 2006 7.972 7.986 7.884 7.935 944,934 -0.01(-0.07%)
Nov 02, 2006 7.906 7.949 7.900 7.940 1,592,256 +0.01(+0.16%)
Nov 01, 2006 8.093 8.093 7.923 7.927 143,308 -0.12(-1.49%)
Oct 31, 2006 8.060 8.082 8.016 8.047 451,106 +0.01(+0.16%)
Oct 30, 2006 7.996 8.063 7.964 8.034 228,322 +0.04(+0.51%)
Oct 27, 2006 8.092 8.092 7.989 7.994 346,865 -0.10(-1.22%)
Oct 26, 2006 8.056 8.092 7.985 8.092 1,361,540 +0.08(+0.99%)
Oct 25, 2006 7.975 8.013 7.928 8.013 1,722,754 +0.03(+0.42%)
Oct 24, 2006 8.068 8.068 7.940 7.979 164,293 -0.03(-0.40%)
Oct 23, 2006 7.976 8.039 7.932 8.011 148,499 +0.06(+0.71%)
Oct 20, 2006 8.013 8.013 7.922 7.955 72,342 -0.01(-0.12%)
Oct 19, 2006 7.971 7.972 7.921 7.964 75,406 +0.01(+0.14%)
Oct 18, 2006 7.994 8.046 7.924 7.953 150,881 -0.01(-0.17%)
Oct 17, 2006 8.044 8.044 7.918 7.967 338,841 -0.07(-0.90%)
Oct 16, 2006 8.055 8.055 8.014 8.039 1,381,982 +0.03(+0.36%)
Oct 13, 2006 8.007 8.030 7.983 8.011 178,583 +0.03(+0.32%)
Oct 12, 2006 7.900 7.985 7.895 7.985 778,421 +0.14(+1.75%)
Oct 11, 2006 7.822 7.900 7.795 7.847 280,570 -0.02(-0.30%)
Oct 10, 2006 7.847 7.892 7.837 7.871 263,111 +0.01(+0.14%)
Oct 09, 2006 7.823 7.875 7.809 7.859 404,131 +0.04(+0.55%)
Oct 06, 2006 7.779 7.852 7.777 7.816 365,029 -0.02(-0.25%)
Oct 05, 2006 7.806 7.846 7.780 7.836 745,215 +0.04(+0.58%)
Oct 04, 2006 7.633 7.791 7.633 7.791 607,931 +0.17(+2.20%)
Oct 03, 2006 7.558 7.653 7.552 7.623 446,875 +0.01(+0.18%)
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.