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

Nasdaq Composite ETF (NQ: ONEQ )

61.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 29, 2009 5.959 6.020 5.948 6.020 132,891 +0.05(+0.91%)
May 28, 2009 5.956 5.980 5.845 5.965 186,757 +0.07(+1.13%)
May 27, 2009 5.950 6.022 5.896 5.899 145,482 -0.07(-1.16%)
May 26, 2009 5.711 5.968 5.711 5.968 148,060 +0.20(+3.45%)
May 22, 2009 5.822 5.823 5.739 5.769 65,405 +0.00(+0.00%)
May 21, 2009 5.876 5.876 5.706 5.769 303,485 -0.11(-1.82%)
May 20, 2009 5.955 6.091 5.868 5.876 185,289 -0.02(-0.35%)
May 19, 2009 5.916 5.977 5.868 5.896 164,443 +0.00(+0.04%)
May 18, 2009 5.781 5.894 5.766 5.894 135,839 +0.16(+2.77%)
May 15, 2009 5.720 5.786 5.709 5.735 57,982 -0.01(-0.20%)
May 14, 2009 5.687 5.786 5.665 5.747 408,709 +0.07(+1.31%)
May 13, 2009 5.779 5.842 5.672 5.672 140,753 -0.18(-3.13%)
May 12, 2009 5.922 5.938 5.784 5.855 142,464 -0.05(-0.90%)
May 11, 2009 5.889 5.945 5.808 5.909 178,444 -0.02(-0.34%)
May 08, 2009 5.901 5.947 5.848 5.929 274,153 +0.08(+1.29%)
May 07, 2009 6.068 6.074 5.795 5.854 550,434 -0.12(-2.03%)
May 06, 2009 6.054 6.054 5.901 5.975 152,384 +0.00(+0.04%)
May 05, 2009 6.004 6.004 5.925 5.972 108,842 -0.02(-0.35%)
May 04, 2009 5.934 5.993 5.897 5.993 226,923 +0.16(+2.76%)
May 01, 2009 5.863 5.877 5.817 5.832 235,837 -0.03(-0.54%)
Apr 30, 2009 5.918 5.979 5.822 5.864 255,851 +0.05(+0.90%)
Apr 29, 2009 5.725 5.875 5.725 5.811 192,723 +0.10(+1.83%)
Apr 28, 2009 5.679 5.753 5.674 5.707 106,900 -0.02(-0.39%)
Apr 27, 2009 5.676 5.782 5.676 5.729 229,640 -0.03(-0.47%)
Apr 24, 2009 5.719 5.793 5.659 5.756 262,649 +0.13(+2.34%)
Apr 23, 2009 5.651 5.656 5.553 5.625 138,556 +0.02(+0.32%)
Apr 22, 2009 5.599 5.713 5.572 5.606 292,652 +0.01(+0.14%)
Apr 21, 2009 5.449 5.599 5.449 5.599 514,870 +0.10(+1.84%)
Apr 20, 2009 5.638 5.638 5.480 5.497 127,873 -0.21(-3.74%)
Apr 17, 2009 5.695 5.721 5.642 5.711 189,151 +0.02(+0.28%)
Apr 16, 2009 5.629 5.721 5.547 5.695 406,015 +0.14(+2.49%)
Apr 15, 2009 5.487 5.557 5.462 5.557 325,857 +0.01(+0.16%)
Apr 14, 2009 5.629 5.629 5.518 5.548 347,906 -0.10(-1.70%)
Apr 13, 2009 5.638 5.767 5.552 5.644 176,872 +0.04(+0.65%)
Apr 09, 2009 5.525 5.622 5.518 5.608 415,750 +0.17(+3.12%)
Apr 08, 2009 5.383 5.439 5.346 5.439 114,958 +0.12(+2.31%)
Apr 07, 2009 5.403 5.406 5.300 5.316 146,626 -0.16(-2.89%)
Apr 06, 2009 5.485 5.485 5.385 5.474 224,206 -0.03(-0.47%)
Apr 03, 2009 5.500 5.515 5.424 5.500 99,870 +0.07(+1.30%)
Apr 02, 2009 5.486 5.535 5.381 5.429 540,282 +0.14(+2.73%)
Apr 01, 2009 5.164 5.285 5.123 5.285 85,187 +0.07(+1.30%)
Mar 31, 2009 5.182 5.292 5.169 5.217 219,859 +0.10(+1.96%)
Mar 30, 2009 5.213 5.213 5.051 5.117 145,979 -0.27(-5.04%)
Mar 26, 2009 5.296 5.389 5.258 5.389 269,632 +0.18(+3.46%)
Mar 25, 2009 5.221 5.281 5.069 5.208 344,056 +0.04(+0.70%)
Mar 24, 2009 5.222 5.319 5.172 5.172 297,092 -0.10(-1.94%)
Mar 23, 2009 5.167 5.274 5.042 5.274 342,610 +0.32(+6.37%)
Mar 20, 2009 5.026 5.103 4.941 4.958 248,520 -0.10(-1.90%)
Mar 19, 2009 5.172 5.172 5.027 5.054 231,131 +0.01(+0.14%)
Mar 18, 2009 4.958 5.125 4.928 5.047 274,534 +0.11(+2.21%)
Mar 17, 2009 4.851 4.952 4.730 4.938 573,950 +0.16(+3.44%)
Mar 16, 2009 4.916 4.991 4.773 4.773 502,892 -0.09(-1.81%)
Mar 13, 2009 4.817 4.887 4.788 4.862 447,557 +0.01(+0.22%)
Mar 12, 2009 4.696 4.851 4.617 4.851 135,458 +0.19(+4.01%)
Mar 11, 2009 4.671 4.716 4.627 4.664 239,421 +0.07(+1.59%)
Mar 10, 2009 4.344 4.591 4.344 4.591 136,348 +0.28(+6.60%)
Mar 09, 2009 4.389 4.476 4.281 4.307 112,288 -0.08(-1.88%)
Mar 06, 2009 4.441 4.487 4.312 4.389 124,682 -0.03(-0.74%)
Mar 05, 2009 4.570 4.570 4.411 4.422 79,614 -0.21(-4.53%)
Mar 04, 2009 4.565 4.648 4.562 4.632 38,165 +0.12(+2.67%)
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.