Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

64.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.531 8.600 8.531 8.566 1,056,343 +0.04(+0.44%)
May 29, 2008 8.468 8.573 8.453 8.529 3,643,921 +0.09(+1.02%)
May 28, 2008 8.470 8.470 8.377 8.442 2,688,211 +0.01(+0.17%)
May 27, 2008 8.309 8.435 8.309 8.428 1,653,545 +0.13(+1.52%)
May 26, 2008 8.346 8.347 8.259 8.301 1,648,828 +0.00(+0.00%)
May 23, 2008 8.346 8.347 8.259 8.301 1,648,828 -0.07(-0.83%)
May 22, 2008 8.348 8.411 8.323 8.371 2,392,044 +0.06(+0.68%)
May 21, 2008 8.493 8.527 8.305 8.314 2,904,370 -0.14(-1.70%)
May 20, 2008 8.511 8.511 8.418 8.457 2,424,636 -0.09(-1.01%)
May 19, 2008 8.592 8.667 8.514 8.544 1,375,912 -0.04(-0.52%)
May 16, 2008 8.638 8.638 8.510 8.589 1,278,943 -0.02(-0.18%)
May 15, 2008 8.487 8.615 8.463 8.604 2,120,827 +0.12(+1.40%)
May 14, 2008 8.509 8.591 8.469 8.486 3,003,663 +0.01(+0.09%)
May 13, 2008 8.474 8.489 8.387 8.478 3,519,088 +0.03(+0.39%)
May 12, 2008 8.307 8.459 8.307 8.445 2,816,986 +0.15(+1.76%)
May 09, 2008 8.260 8.332 8.250 8.299 3,844,264 -0.03(-0.31%)
May 08, 2008 8.326 8.363 8.273 8.325 4,681,523 +0.04(+0.45%)
May 07, 2008 8.432 8.481 8.271 8.287 4,187,499 -0.15(-1.77%)
May 06, 2008 8.344 8.456 8.303 8.436 4,479,666 +0.07(+0.87%)
May 05, 2008 8.419 8.447 8.347 8.364 3,384,821 -0.03(-0.39%)
May 02, 2008 8.503 8.522 8.362 8.397 2,690,673 -0.03(-0.31%)
May 01, 2008 8.210 8.423 8.204 8.423 4,772,064 +0.24(+2.88%)
Apr 30, 2008 8.269 8.310 8.165 8.186 5,386,122 -0.05(-0.65%)
Apr 29, 2008 8.208 8.263 8.189 8.240 1,495,819 +0.03(+0.34%)
Apr 28, 2008 8.236 8.265 8.205 8.212 1,330,855 -0.01(-0.15%)
Apr 25, 2008 8.238 8.238 8.114 8.224 4,617,251 -0.01(-0.18%)
Apr 24, 2008 8.157 8.309 8.088 8.238 5,151,337 +0.08(+1.01%)
Apr 23, 2008 8.109 8.181 8.084 8.156 1,333,595 +0.09(+1.14%)
Apr 22, 2008 8.116 8.126 8.014 8.064 874,314 -0.11(-1.35%)
Apr 21, 2008 8.141 8.182 8.116 8.174 529,969 +0.03(+0.32%)
Apr 18, 2008 8.231 8.231 8.089 8.148 2,761,154 +0.20(+2.47%)
Apr 17, 2008 7.985 7.985 7.896 7.952 3,656,142 -0.02(-0.27%)
Apr 16, 2008 7.853 7.983 7.853 7.974 2,761,906 +0.22(+2.82%)
Apr 15, 2008 7.773 7.773 7.698 7.755 1,204,855 +0.03(+0.38%)
Apr 14, 2008 7.773 7.796 7.720 7.726 1,395,405 -0.05(-0.66%)
Apr 11, 2008 7.909 7.909 7.760 7.777 623,100 -0.21(-2.61%)
Apr 10, 2008 7.956 8.026 7.891 7.986 4,542,828 +0.12(+1.50%)
Apr 09, 2008 7.946 7.960 7.850 7.868 501,342 -0.10(-1.30%)
Apr 08, 2008 7.959 8.006 7.934 7.972 2,336,050 -0.06(-0.69%)
Apr 07, 2008 8.097 8.114 8.011 8.027 1,941,885 -0.02(-0.23%)
Apr 04, 2008 8.039 8.110 7.982 8.045 6,071,830 +0.02(+0.27%)
Apr 03, 2008 7.975 8.059 7.941 8.024 4,593,145 +0.01(+0.09%)
Apr 02, 2008 8.026 8.080 7.974 8.017 1,131,541 +0.01(+0.09%)
Apr 01, 2008 7.828 8.017 7.821 8.010 1,396,006 +0.28(+3.60%)
Mar 31, 2008 7.687 7.776 7.670 7.731 1,601,841 +0.06(+0.81%)
Mar 28, 2008 7.819 7.819 7.657 7.670 1,683,617 -0.08(-1.02%)
Mar 27, 2008 7.859 7.859 7.744 7.749 2,026,182 -0.14(-1.80%)
Mar 26, 2008 7.901 7.914 7.826 7.891 1,988,340 -0.05(-0.58%)
Mar 25, 2008 7.901 7.962 7.846 7.936 3,397,227 +0.05(+0.66%)
Mar 24, 2008 7.696 7.924 7.691 7.885 550,561 +0.22(+2.91%)
Mar 21, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.00(+0.00%)
Mar 20, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.14(+1.80%)
Mar 19, 2008 7.744 7.744 7.526 7.526 2,198,175 -0.17(-2.24%)
Mar 18, 2008 7.525 7.698 7.501 7.698 1,438,345 +0.30(+4.07%)
Mar 17, 2008 7.352 7.467 7.321 7.397 906,028 -0.13(-1.68%)
Mar 14, 2008 7.735 7.735 7.450 7.523 380,556 -0.18(-2.36%)
Mar 13, 2008 7.546 7.708 7.464 7.705 723,630 +0.10(+1.32%)
Mar 12, 2008 7.673 7.747 7.604 7.604 391,020 -0.03(-0.43%)
Mar 11, 2008 7.490 7.637 7.450 7.637 332,482 +0.28(+3.81%)
Mar 10, 2008 7.504 7.517 7.356 7.357 204,273 -0.15(-1.99%)
Mar 07, 2008 7.488 7.599 7.436 7.507 191,810 -0.02(-0.31%)
Mar 06, 2008 7.687 7.697 7.525 7.530 141,689 -0.17(-2.19%)
Mar 05, 2008 7.691 7.759 7.655 7.699 211,985 +0.04(+0.50%)
Mar 04, 2008 7.575 7.685 7.538 7.661 239,236 -0.01(-0.07%)
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.