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

Nasdaq Composite ETF (NQ: ONEQ )

60.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 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 28, 2010 7.777 7.784 7.681 7.708 349,085 -0.07(-0.90%)
May 27, 2010 7.658 7.779 7.646 7.777 246,594 +0.28(+3.73%)
May 26, 2010 7.599 7.706 7.472 7.497 315,799 -0.04(-0.53%)
May 25, 2010 7.381 7.549 7.321 7.537 469,593 -0.04(-0.47%)
May 24, 2010 7.585 7.656 7.573 7.573 120,935 -0.03(-0.41%)
May 21, 2010 7.409 7.641 7.075 7.604 943,495 +0.06(+0.84%)
May 20, 2010 7.545 7.683 7.529 7.541 414,074 -0.32(-4.09%)
May 19, 2010 7.880 7.922 7.769 7.862 283,045 -0.06(-0.70%)
May 18, 2010 8.098 8.102 7.880 7.918 266,298 -0.12(-1.52%)
May 17, 2010 8.033 8.055 7.858 8.041 498,767 +0.03(+0.32%)
May 14, 2010 8.098 8.098 7.940 8.015 220,781 -0.19(-2.28%)
May 13, 2010 8.264 8.310 8.164 8.202 135,118 -0.08(-0.99%)
May 12, 2010 8.160 8.284 8.146 8.284 446,009 +0.16(+1.99%)
May 11, 2010 8.168 8.219 8.040 8.122 613,339 +0.03(+0.31%)
May 10, 2010 8.099 8.135 8.033 8.097 836,858 +0.38(+4.89%)
May 07, 2010 7.898 7.950 7.630 7.720 405,828 -0.22(-2.82%)
May 06, 2010 8.167 8.196 0.1515 7.944 1,116,149 -0.25(-3.03%)
May 05, 2010 8.196 8.257 8.047 8.193 1,080,426 -0.08(-1.02%)
May 04, 2010 8.445 8.445 8.225 8.277 682,763 -0.26(-3.00%)
May 03, 2010 8.451 8.546 8.442 8.534 173,047 +0.12(+1.48%)
Apr 30, 2010 8.597 8.626 8.409 8.409 336,923 -0.16(-1.89%)
Apr 29, 2010 8.494 8.579 8.488 8.571 66,837 +0.13(+1.56%)
Apr 28, 2010 8.470 8.470 8.396 8.439 348,969 +0.00(+0.00%)
Apr 27, 2010 8.613 8.613 8.416 8.439 273,574 -0.17(-2.02%)
Apr 26, 2010 8.658 8.658 8.608 8.613 1,344,438 -0.01(-0.11%)
Apr 23, 2010 8.593 8.625 8.572 8.623 776,084 +0.02(+0.24%)
Apr 22, 2010 8.528 8.610 8.428 8.602 156,819 +0.05(+0.58%)
Apr 21, 2010 8.644 8.644 8.516 8.552 88,492 +0.02(+0.25%)
Apr 20, 2010 8.516 8.542 8.476 8.531 191,999 +0.09(+1.05%)
Apr 19, 2010 8.441 8.492 8.376 8.442 217,085 -0.04(-0.52%)
Apr 16, 2010 8.554 8.574 8.434 8.486 311,133 -0.10(-1.19%)
Apr 15, 2010 8.594 8.604 8.556 8.588 180,554 +0.04(+0.49%)
Apr 14, 2010 8.515 8.557 8.481 8.546 222,028 +0.12(+1.39%)
Apr 13, 2010 8.425 8.433 8.356 8.429 69,170 +0.03(+0.42%)
Apr 12, 2010 8.399 8.418 8.380 8.394 669,135 +0.01(+0.12%)
Apr 09, 2010 8.346 8.384 8.311 8.384 135,822 +0.06(+0.69%)
Apr 08, 2010 8.264 8.328 8.234 8.327 83,976 +0.04(+0.44%)
Apr 07, 2010 8.331 8.340 8.248 8.290 2,651,155 -0.03(-0.41%)
Apr 06, 2010 8.267 8.339 8.259 8.325 79,495 +0.04(+0.53%)
Apr 05, 2010 8.233 8.296 8.214 8.281 278,667 +0.10(+1.24%)
Apr 01, 2010 8.232 8.180 8.180 8.180 105,101 -0.00(-0.06%)
Mar 31, 2010 8.219 8.248 8.182 8.184 140,223 -0.04(-0.48%)
Mar 30, 2010 8.231 8.254 8.184 8.224 88,562 +0.01(+0.17%)
Mar 29, 2010 8.218 8.229 8.191 8.210 138,190 +0.04(+0.49%)
Mar 26, 2010 8.220 8.231 8.142 8.170 82,533 -0.02(-0.26%)
Mar 25, 2010 8.256 8.302 8.189 8.192 176,823 -0.00(-0.02%)
Mar 24, 2010 8.243 8.243 8.187 8.193 157,177 -0.06(-0.68%)
Mar 23, 2010 8.193 8.249 8.176 8.249 48,438 +0.08(+0.92%)
Mar 22, 2010 8.056 8.188 8.050 8.173 282,594 +0.08(+1.03%)
Mar 19, 2010 8.165 8.186 8.070 8.090 249,054 -0.08(-0.96%)
Mar 18, 2010 8.202 8.202 8.151 8.169 63,370 +0.01(+0.06%)
Mar 17, 2010 8.140 8.189 8.130 8.164 374,775 +0.05(+0.63%)
Mar 16, 2010 8.103 8.119 8.067 8.113 189,035 +0.05(+0.60%)
Mar 15, 2010 8.021 8.085 8.011 8.064 107,964 -0.02(-0.27%)
Mar 12, 2010 8.122 8.137 8.053 8.086 140,672 +0.01(+0.09%)
Mar 11, 2010 8.058 8.079 7.992 8.079 169,334 +0.03(+0.31%)
Mar 10, 2010 8.020 8.063 8.007 8.054 516,500 +0.07(+0.88%)
Mar 09, 2010 7.955 8.032 7.946 7.984 551,440 +0.02(+0.23%)
Mar 08, 2010 7.951 7.974 7.936 7.966 109,131 +0.03(+0.38%)
Mar 05, 2010 7.879 7.942 7.847 7.936 256,440 +0.11(+1.43%)
Mar 04, 2010 7.804 7.824 7.761 7.824 811,418 +0.04(+0.48%)
Mar 03, 2010 7.787 7.823 7.776 7.787 3,377,895 +0.02(+0.21%)
Mar 02, 2010 7.785 7.815 7.766 7.770 525,761 +0.03(+0.36%)
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.