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 (%)
Oct 31, 2007 9.630 9.711 9.572 9.690 392,789 +0.12(+1.29%)
Oct 30, 2007 9.560 9.597 9.539 9.566 90,679 +0.01(+0.15%)
Oct 29, 2007 9.575 9.602 9.524 9.551 186,225 +0.04(+0.43%)
Oct 26, 2007 9.479 9.539 9.458 9.511 189,035 +0.16(+1.72%)
Oct 25, 2007 9.415 9.461 9.300 9.350 1,192,669 -0.03(-0.34%)
Oct 24, 2007 9.425 9.447 9.237 9.382 966,994 -0.12(-1.26%)
Oct 23, 2007 9.437 9.501 9.395 9.501 71,278 +0.15(+1.62%)
Oct 22, 2007 9.187 9.350 9.152 9.350 294,825 +0.10(+1.03%)
Oct 19, 2007 9.502 9.502 9.255 9.255 399,598 -0.25(-2.66%)
Oct 18, 2007 9.453 9.508 9.432 9.508 57,647 +0.04(+0.39%)
Oct 17, 2007 9.516 9.516 9.354 9.471 340,656 +0.08(+0.88%)
Oct 16, 2007 9.406 9.440 9.383 9.388 130,024 -0.02(-0.22%)
Oct 15, 2007 9.545 9.551 9.408 9.408 187,532 -0.10(-1.05%)
Oct 12, 2007 9.420 9.521 9.420 9.508 58,768 +0.09(+1.00%)
Oct 11, 2007 9.600 9.622 9.371 9.414 152,049 -0.13(-1.39%)
Oct 10, 2007 9.528 9.552 9.508 9.546 87,233 +0.03(+0.30%)
Oct 09, 2007 9.493 9.524 9.464 9.518 141,377 +0.06(+0.59%)
Oct 08, 2007 9.434 9.462 9.415 9.462 43,599 +0.03(+0.33%)
Oct 05, 2007 9.355 9.456 9.341 9.431 80,551 +0.15(+1.60%)
Oct 04, 2007 9.258 9.282 9.258 9.282 56,941 +0.01(+0.13%)
Oct 03, 2007 9.293 9.317 9.248 9.270 33,355 -0.06(-0.59%)
Oct 02, 2007 9.303 9.331 9.287 9.326 216,633 +0.02(+0.23%)
Oct 01, 2007 9.157 9.315 9.006 9.304 423,589 +0.13(+1.46%)
Sep 28, 2007 9.214 9.223 9.156 9.170 224,518 -0.03(-0.38%)
Sep 27, 2007 9.216 9.228 9.183 9.204 70,052 +0.04(+0.39%)
Sep 26, 2007 9.166 9.202 9.150 9.169 302,156 +0.07(+0.77%)
Sep 25, 2007 9.024 9.106 9.024 9.099 337,130 +0.04(+0.42%)
Sep 24, 2007 9.095 9.141 9.038 9.061 113,294 -0.01(-0.11%)
Sep 21, 2007 9.076 9.100 9.057 9.071 28,326 +0.04(+0.41%)
Sep 20, 2007 9.052 9.077 9.021 9.034 26,754 -0.03(-0.33%)
Sep 19, 2007 9.114 9.127 9.037 9.064 167,264 +0.04(+0.48%)
Sep 18, 2007 8.823 9.021 8.794 9.021 221,709 +0.23(+2.60%)
Sep 17, 2007 8.822 8.822 8.777 8.793 89,858 -0.06(-0.70%)
Sep 14, 2007 8.779 8.855 8.765 8.855 121,329 +0.01(+0.08%)
Sep 13, 2007 8.933 8.933 8.815 8.847 255,562 +0.03(+0.36%)
Sep 12, 2007 8.839 8.882 8.811 8.816 106,114 -0.01(-0.17%)
Sep 11, 2007 8.783 8.831 8.758 8.831 164,593 +0.10(+1.20%)
Sep 10, 2007 8.801 8.801 8.647 8.727 116,415 -0.00(-0.02%)
Sep 07, 2007 8.798 8.798 8.701 8.729 168,998 -0.17(-1.87%)
Sep 06, 2007 8.935 8.935 8.852 8.895 163,009 +0.01(+0.16%)
Sep 05, 2007 8.909 8.909 8.858 8.881 75,810 -0.07(-0.78%)
Sep 04, 2007 8.865 8.999 8.830 8.950 286,767 +0.10(+1.13%)
Aug 31, 2007 8.895 8.895 8.780 8.850 208,170 +0.12(+1.33%)
Aug 30, 2007 8.633 8.800 8.633 8.734 288,281 +0.02(+0.26%)
Aug 29, 2007 8.573 8.718 8.556 8.711 252,740 +0.20(+2.36%)
Aug 28, 2007 8.671 8.671 8.511 8.511 82,181 -0.20(-2.26%)
Aug 27, 2007 8.790 8.790 8.696 8.708 176,502 -0.06(-0.66%)
Aug 24, 2007 8.617 8.766 8.617 8.766 101,223 +0.12(+1.43%)
Aug 23, 2007 8.710 8.710 8.617 8.642 81,684 -0.04(-0.41%)
Aug 22, 2007 8.685 8.688 8.619 8.678 369,885 +0.11(+1.24%)
Aug 21, 2007 8.535 8.589 8.518 8.571 101,882 +0.04(+0.51%)
Aug 20, 2007 8.606 8.606 8.468 8.528 187,890 +0.03(+0.36%)
Aug 17, 2007 8.554 8.710 8.422 8.497 625,181 +0.16(+1.89%)
Aug 16, 2007 8.303 8.339 8.057 8.339 885,067 -0.02(-0.24%)
Aug 15, 2007 8.463 8.561 8.359 8.359 159,159 -0.15(-1.73%)
Aug 14, 2007 8.705 8.705 8.507 8.507 293,265 -0.16(-1.80%)
Aug 13, 2007 8.710 8.753 8.662 8.663 54,918 +0.01(+0.15%)
Aug 10, 2007 8.634 8.745 8.518 8.650 150,268 -0.06(-0.67%)
Aug 09, 2007 8.774 8.888 8.708 8.708 224,587 -0.16(-1.84%)
Aug 08, 2007 8.740 8.926 8.740 8.871 279,726 +0.16(+1.80%)
Aug 07, 2007 8.606 8.734 8.589 8.715 84,343 +0.07(+0.77%)
Aug 06, 2007 8.551 8.655 8.468 8.648 404,408 +0.11(+1.31%)
Aug 03, 2007 8.586 8.753 8.537 8.537 176,514 -0.22(-2.47%)
Aug 02, 2007 8.685 8.753 8.658 8.753 222,842 +0.07(+0.84%)
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.