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 (%)
Feb 28, 2006 7.846 7.846 7.742 7.770 298,144 -0.08(-0.96%)
Feb 27, 2006 7.767 7.868 7.767 7.846 165,507 +0.09(+1.11%)
Feb 24, 2006 7.715 7.774 7.715 7.759 77,683 +0.01(+0.12%)
Feb 23, 2006 7.767 7.795 7.732 7.750 246,775 -0.02(-0.22%)
Feb 22, 2006 7.675 7.771 7.675 7.767 274,211 +0.08(+1.01%)
Feb 21, 2006 7.747 7.756 7.676 7.689 111,571 -0.08(-1.01%)
Feb 17, 2006 7.827 7.827 7.756 7.767 178,051 -0.03(-0.38%)
Feb 16, 2006 7.765 7.797 7.757 7.797 102,900 +0.06(+0.77%)
Feb 15, 2006 7.648 7.745 7.648 7.738 200,782 +0.05(+0.68%)
Feb 14, 2006 7.597 7.696 7.597 7.686 1,021,889 +0.07(+0.89%)
Feb 13, 2006 7.697 7.697 7.590 7.617 211,685 -0.07(-0.90%)
Feb 10, 2006 7.641 7.690 7.592 7.687 231,652 +0.03(+0.34%)
Feb 09, 2006 7.711 7.752 7.659 7.661 320,516 -0.04(-0.58%)
Feb 08, 2006 7.624 7.706 7.624 7.706 261,701 +0.09(+1.14%)
Feb 07, 2006 7.622 7.682 7.610 7.619 82,354 -0.05(-0.63%)
Feb 06, 2006 7.707 7.713 7.646 7.667 132,428 -0.02(-0.23%)
Feb 03, 2006 7.698 7.718 7.666 7.685 319,186 -0.07(-0.86%)
Feb 02, 2006 7.827 7.837 7.737 7.751 124,821 -0.10(-1.25%)
Feb 01, 2006 7.810 7.852 7.772 7.849 94,274 +0.03(+0.38%)
Jan 31, 2006 7.871 7.871 7.790 7.820 341,431 -0.02(-0.20%)
Jan 30, 2006 7.809 7.860 7.809 7.835 116,751 +0.02(+0.20%)
Jan 27, 2006 7.787 7.874 7.751 7.820 239,283 +0.06(+0.77%)
Jan 26, 2006 7.738 7.760 7.709 7.760 204,886 +0.10(+1.26%)
Jan 25, 2006 7.748 7.748 7.663 7.663 126,324 -0.03(-0.39%)
Jan 24, 2006 7.687 7.706 7.663 7.693 181,982 +0.06(+0.77%)
Jan 23, 2006 7.645 7.661 7.611 7.634 210,702 -0.01(-0.11%)
Jan 20, 2006 7.843 7.843 7.622 7.642 426,642 -0.17(-2.22%)
Jan 19, 2006 7.754 7.849 7.754 7.816 945,605 +0.07(+0.89%)
Jan 18, 2006 7.702 7.758 7.687 7.747 304,202 -0.07(-0.94%)
Jan 17, 2006 7.871 7.871 7.795 7.821 395,193 -0.05(-0.67%)
Jan 13, 2006 7.842 7.883 7.842 7.873 633,031 -0.00(-0.03%)
Jan 12, 2006 7.891 7.919 7.863 7.876 1,600,153 -0.04(-0.49%)
Jan 11, 2006 7.889 7.924 7.873 7.915 102,634 +0.03(+0.43%)
Jan 10, 2006 7.892 7.892 7.823 7.881 195,116 +0.00(+0.03%)
Jan 09, 2006 7.843 7.891 7.843 7.879 145,008 +0.05(+0.65%)
Jan 06, 2006 7.818 7.837 7.756 7.827 311,428 +0.10(+1.31%)
Jan 05, 2006 7.700 7.737 7.698 7.726 188,052 +0.04(+0.47%)
Jan 04, 2006 7.633 7.698 7.633 7.690 146,187 +0.08(+1.03%)
Jan 03, 2006 7.527 7.638 7.428 7.611 632,141 +0.12(+1.59%)
Dec 30, 2005 7.526 7.526 7.473 7.492 234,739 -0.04(-0.59%)
Dec 29, 2005 7.594 7.594 7.528 7.536 161,518 -0.06(-0.77%)
Dec 28, 2005 7.567 7.595 7.562 7.595 138,741 +0.02(+0.32%)
Dec 27, 2005 7.689 7.689 7.562 7.571 650,929 -0.07(-0.92%)
Dec 23, 2005 7.648 7.648 7.629 7.641 49,449 +0.01(+0.16%)
Dec 22, 2005 7.595 7.637 7.584 7.629 186,144 +0.05(+0.68%)
Dec 21, 2005 7.589 7.612 7.564 7.577 97,119 +0.03(+0.42%)
Dec 20, 2005 7.534 7.576 7.515 7.545 298,467 -0.00(-0.02%)
Dec 19, 2005 7.701 7.701 7.546 7.546 291,415 -0.11(-1.38%)
Dec 16, 2005 7.783 7.783 7.611 7.652 1,083,074 -0.07(-0.86%)
Dec 15, 2005 7.749 7.749 7.684 7.719 283,842 -0.01(-0.18%)
Dec 14, 2005 7.781 7.781 7.718 7.732 195,244 -0.01(-0.09%)
Dec 13, 2005 7.761 7.765 7.709 7.739 1,223,319 +0.02(+0.24%)
Dec 12, 2005 7.745 7.749 7.712 7.721 126,624 +0.01(+0.07%)
Dec 09, 2005 7.664 7.721 7.657 7.716 77,082 +0.04(+0.53%)
Dec 08, 2005 7.715 7.732 7.641 7.675 101,547 -0.02(-0.27%)
Dec 07, 2005 7.712 7.716 7.683 7.696 117,548 -0.04(-0.49%)
Dec 06, 2005 7.744 7.784 7.730 7.734 147,967 +0.01(+0.13%)
Dec 05, 2005 7.827 7.827 7.699 7.724 606,416 -0.05(-0.65%)
Dec 02, 2005 7.784 7.784 7.733 7.774 154,430 +0.02(+0.26%)
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.