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 (%)
Oct 31, 2008 5.800 5.919 5.658 5.833 212,933 +0.09(+1.64%)
Oct 30, 2008 5.773 5.826 5.691 5.739 125,561 +0.07(+1.25%)
Oct 29, 2008 5.579 5.788 5.423 5.668 345,385 +0.09(+1.60%)
Oct 28, 2008 5.299 5.621 5.133 5.579 439,036 +0.44(+8.46%)
Oct 27, 2008 5.192 5.524 5.105 5.144 274,465 -0.19(-3.47%)
Oct 24, 2008 5.062 5.449 5.017 5.329 446,956 -0.14(-2.50%)
Oct 23, 2008 5.639 5.708 5.214 5.465 1,472,164 -0.03(-0.54%)
Oct 22, 2008 5.772 5.772 5.363 5.495 908,399 -0.26(-4.54%)
Oct 21, 2008 6.053 6.053 5.756 5.756 2,046,392 -0.26(-4.29%)
Oct 20, 2008 6.040 6.098 5.763 6.014 937,604 +0.20(+3.44%)
Oct 17, 2008 5.888 6.054 5.745 5.814 986,845 -0.02(-0.31%)
Oct 16, 2008 5.964 5.964 5.389 5.832 542,884 +0.00(+0.06%)
Oct 15, 2008 5.968 6.097 5.553 5.829 695,789 -0.24(-4.03%)
Oct 14, 2008 6.756 6.833 5.968 6.073 1,660,517 -0.14(-2.20%)
Oct 13, 2008 5.968 6.214 5.928 6.210 1,547,836 +0.59(+10.55%)
Oct 10, 2008 5.535 6.182 5.275 5.618 1,696,174 -0.12(-2.07%)
Oct 09, 2008 6.151 6.208 5.644 5.736 1,055,014 -0.24(-4.02%)
Oct 08, 2008 6.006 6.227 5.862 5.977 1,124,824 -0.11(-1.75%)
Oct 07, 2008 6.573 6.876 5.998 6.083 10,652,419 -0.47(-7.14%)
Oct 06, 2008 6.445 6.582 6.086 6.551 6,943,034 -0.07(-0.99%)
Oct 03, 2008 6.832 6.950 6.617 6.617 1,434,067 -0.13(-1.88%)
Oct 02, 2008 7.059 7.059 6.722 6.743 2,258,008 -0.30(-4.29%)
Oct 01, 2008 7.128 7.128 6.950 7.046 2,953,011 -0.13(-1.86%)
Sep 30, 2008 6.828 7.179 6.828 7.179 1,750,641 +0.33(+4.80%)
Sep 29, 2008 7.221 7.313 6.824 6.850 3,605,501 -0.58(-7.85%)
Sep 26, 2008 7.315 7.434 7.265 7.434 2,252,944 -0.01(-0.10%)
Sep 25, 2008 7.380 7.519 7.362 7.442 3,501,017 +0.10(+1.32%)
Sep 24, 2008 8.218 8.218 7.299 7.345 5,012,352 +0.02(+0.22%)
Sep 23, 2008 7.419 7.514 7.312 7.328 4,714,567 -0.08(-1.03%)
Sep 22, 2008 7.771 7.771 7.405 7.405 2,011,603 -0.29(-3.73%)
Sep 19, 2008 7.992 7.992 7.538 7.692 579,743 +0.25(+3.30%)
Sep 18, 2008 7.429 7.490 7.041 7.446 2,792,995 +0.28(+3.95%)
Sep 17, 2008 7.425 7.429 7.155 7.163 13,459,751 -0.33(-4.46%)
Sep 16, 2008 7.358 7.537 7.299 7.498 4,914,725 +0.05(+0.67%)
Sep 15, 2008 7.463 7.643 7.422 7.448 4,015,286 -0.24(-3.11%)
Sep 12, 2008 7.677 7.715 7.577 7.687 6,320,177 +0.01(+0.08%)
Sep 11, 2008 7.500 7.682 7.455 7.680 3,218,285 +0.10(+1.32%)
Sep 10, 2008 7.598 7.642 7.515 7.580 3,451,532 +0.06(+0.74%)
Sep 09, 2008 7.731 7.774 7.523 7.525 5,620,064 -0.20(-2.59%)
Sep 08, 2008 7.883 7.883 7.609 7.725 3,285,817 +0.05(+0.71%)
Sep 05, 2008 7.619 7.699 7.539 7.670 5,939,863 +0.01(+0.19%)
Sep 04, 2008 7.882 7.882 7.655 7.655 3,575,290 -0.29(-3.63%)
Sep 03, 2008 7.970 8.011 7.894 7.943 7,938,841 -0.05(-0.63%)
Sep 02, 2008 8.170 8.212 7.949 7.994 4,706,994 -0.05(-0.66%)
Aug 29, 2008 8.113 8.147 8.028 8.046 5,679,607 -0.15(-1.84%)
Aug 28, 2008 8.122 8.205 8.122 8.197 18,292,340 +0.11(+1.30%)
Aug 27, 2008 8.014 8.148 8.014 8.091 4,657,209 +0.05(+0.67%)
Aug 26, 2008 8.048 8.083 7.975 8.038 8,766,018 -0.01(-0.14%)
Aug 25, 2008 8.149 8.156 8.028 8.049 16,291,063 -0.16(-1.93%)
Aug 22, 2008 8.119 8.227 8.119 8.207 8,649,475 +0.13(+1.55%)
Aug 21, 2008 8.071 8.121 8.027 8.082 16,757,408 -0.05(-0.63%)
Aug 20, 2008 8.160 8.198 8.070 8.133 12,404,078 +0.02(+0.29%)
Aug 19, 2008 8.199 8.207 8.078 8.109 8,384,479 -0.11(-1.28%)
Aug 18, 2008 8.372 8.376 8.182 8.215 5,952,512 -0.12(-1.49%)
Aug 15, 2008 8.366 8.414 8.304 8.340 5,187,676 -0.01(-0.08%)
Aug 14, 2008 8.223 8.376 8.223 8.346 12,122,640 +0.08(+0.97%)
Aug 13, 2008 8.262 8.313 8.175 8.266 10,563,312 -0.00(-0.01%)
Aug 12, 2008 8.300 8.325 8.237 8.267 7,516,558 -0.03(-0.42%)
Aug 11, 2008 8.208 8.375 8.172 8.301 9,335,183 +0.10(+1.27%)
Aug 08, 2008 8.014 8.216 8.000 8.198 9,967,347 +0.19(+2.43%)
Aug 07, 2008 8.021 8.116 7.994 8.003 5,341,702 -0.08(-0.97%)
Aug 06, 2008 8.001 8.115 7.933 8.082 5,096,222 +0.10(+1.26%)
Aug 05, 2008 7.844 7.991 7.834 7.981 5,566,972 +0.22(+2.81%)
Aug 04, 2008 7.847 7.847 7.751 7.763 10,621,711 -0.09(-1.20%)
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.