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

Nasdaq Composite ETF (NQ: ONEQ )

60.79 -1.16 (-1.87%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 25, 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 (%)
May 31, 2007 8.849 8.870 8.820 8.847 202,354 +0.03(+0.36%)
May 30, 2007 8.696 8.815 8.676 8.815 905,289 +0.07(+0.85%)
May 29, 2007 8.713 8.757 8.709 8.741 970,647 +0.05(+0.53%)
May 25, 2007 8.671 8.700 8.652 8.695 191,000 +0.07(+0.83%)
May 24, 2007 8.777 8.789 8.611 8.623 744,556 -0.16(-1.78%)
May 23, 2007 8.818 8.839 8.770 8.780 172,085 -0.01(-0.16%)
May 22, 2007 8.781 8.814 8.761 8.794 907,427 +0.03(+0.38%)
May 21, 2007 8.717 8.809 8.710 8.761 1,266,942 +0.07(+0.84%)
May 18, 2007 8.652 8.690 8.634 8.688 88,459 +0.05(+0.55%)
May 17, 2007 8.630 8.661 8.627 8.641 38,327 -0.02(-0.18%)
May 16, 2007 8.606 8.656 8.581 8.656 173,993 +0.08(+0.91%)
May 15, 2007 8.621 8.694 8.577 8.578 88,112 -0.08(-0.90%)
May 14, 2007 8.705 8.724 8.634 8.656 114,589 -0.05(-0.57%)
May 11, 2007 8.625 8.705 8.625 8.705 201,418 +0.09(+0.99%)
May 10, 2007 8.706 8.724 8.620 8.620 70,492 -0.13(-1.53%)
May 09, 2007 8.691 8.762 8.691 8.754 118,924 +0.02(+0.24%)
May 08, 2007 8.689 8.737 8.689 8.733 87,360 -0.00(-0.00%)
May 07, 2007 8.721 8.769 8.721 8.733 66,908 -0.00(-0.05%)
May 04, 2007 8.749 8.769 8.708 8.737 138,244 +0.02(+0.24%)
May 03, 2007 8.736 8.748 8.688 8.717 102,379 +0.02(+0.19%)
May 02, 2007 8.649 8.710 8.628 8.700 100,726 +0.10(+1.18%)
May 01, 2007 8.560 8.605 8.558 8.599 98,969 +0.01(+0.11%)
Apr 30, 2007 8.708 8.708 8.519 8.589 258,267 -0.11(-1.25%)
Apr 27, 2007 8.698 8.714 8.682 8.698 22,071 +0.01(+0.07%)
Apr 26, 2007 8.705 8.705 8.628 8.692 82,273 +0.04(+0.41%)
Apr 25, 2007 8.614 8.679 8.579 8.657 330,690 +0.07(+0.87%)
Apr 24, 2007 8.575 8.589 8.567 8.583 110,600 +0.00(+0.04%)
Apr 23, 2007 8.602 8.609 8.562 8.579 172,663 -0.01(-0.14%)
Apr 20, 2007 8.596 8.608 8.549 8.591 90,910 +0.08(+0.93%)
Apr 19, 2007 8.485 8.529 8.468 8.512 47,195 -0.03(-0.38%)
Apr 18, 2007 8.507 8.545 8.507 8.545 45,669 -0.01(-0.08%)
Apr 17, 2007 8.563 8.567 8.550 8.551 91,627 -0.00(-0.02%)
Apr 16, 2007 8.480 8.572 8.480 8.553 337,026 +0.09(+1.02%)
Apr 13, 2007 8.432 8.467 8.394 8.467 137,088 +0.04(+0.48%)
Apr 12, 2007 8.349 8.426 8.349 8.426 108,692 +0.08(+0.95%)
Apr 11, 2007 8.408 8.408 8.336 8.346 84,123 -0.07(-0.86%)
Apr 10, 2007 8.405 8.427 8.403 8.419 258,267 +0.02(+0.29%)
Apr 09, 2007 8.414 8.427 8.395 8.395 104,796 +0.01(+0.07%)
Apr 05, 2007 8.362 8.396 8.353 8.389 68,399 +0.04(+0.52%)
Apr 04, 2007 8.338 8.361 8.333 8.346 223,582 +0.02(+0.20%)
Apr 03, 2007 8.257 8.346 8.257 8.329 1,527,522 +0.10(+1.18%)
Apr 02, 2007 8.224 8.232 8.200 8.232 32,164 +0.00(+0.04%)
Mar 30, 2007 8.257 8.257 8.181 8.229 37,286 +0.02(+0.19%)
Mar 29, 2007 8.273 8.273 8.169 8.213 133,585 -0.02(-0.23%)
Mar 28, 2007 8.238 8.259 8.211 8.232 117,571 -0.06(-0.67%)
Mar 27, 2007 8.310 8.310 8.281 8.288 88,366 -0.05(-0.62%)
Mar 26, 2007 8.312 8.341 8.249 8.340 159,853 +0.01(+0.16%)
Mar 23, 2007 8.341 8.351 8.314 8.327 126,555 -0.00(-0.03%)
Mar 22, 2007 8.361 8.361 8.301 8.329 97,986 -0.01(-0.06%)
Mar 21, 2007 8.174 8.334 8.171 8.334 331,800 +0.16(+1.94%)
Mar 20, 2007 8.126 8.185 8.126 8.176 132,232 +0.05(+0.63%)
Mar 19, 2007 8.116 8.141 8.094 8.125 49,264 +0.07(+0.87%)
Mar 16, 2007 8.109 8.109 8.031 8.055 448,540 -0.04(-0.48%)
Mar 15, 2007 8.064 8.094 8.058 8.094 75,406 +0.03(+0.38%)
Mar 14, 2007 7.984 8.064 7.937 8.064 164,015 +0.06(+0.81%)
Mar 13, 2007 8.166 8.136 7.995 7.999 253,469 -0.17(-2.04%)
Mar 12, 2007 8.128 8.181 8.102 8.166 623,331 +0.04(+0.49%)
Mar 09, 2007 8.168 8.183 8.078 8.126 348,114 +0.01(+0.12%)
Mar 08, 2007 8.159 8.216 8.103 8.116 183,196 +0.04(+0.47%)
Mar 07, 2007 8.044 8.122 8.044 8.078 171,426 -0.03(-0.34%)
Mar 06, 2007 8.020 8.122 8.020 8.106 1,260,721 +0.14(+1.70%)
Mar 05, 2007 7.948 8.066 7.883 7.970 373,029 -0.08(-0.95%)
Mar 02, 2007 8.126 8.216 8.046 8.046 215,037 -0.13(-1.57%)
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.