Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

64.40 -0.12 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 9.844 9.868 9.736 9.816 187,241 -0.06(-0.59%)
May 30, 2012 9.883 9.883 9.793 9.874 64,087 -0.10(-0.96%)
May 29, 2012 9.923 9.986 9.895 9.970 59,180 +0.11(+1.16%)
May 25, 2012 9.883 9.883 9.847 9.856 125,584 +0.00(+0.00%)
May 24, 2012 9.921 9.921 9.803 9.855 92,268 -0.06(-0.57%)
May 23, 2012 9.767 9.912 9.735 9.912 63,439 +0.06(+0.63%)
May 22, 2012 9.929 9.963 9.816 9.849 208,755 -0.05(-0.48%)
May 21, 2012 9.674 9.897 9.596 9.897 44,867 +0.23(+2.40%)
May 18, 2012 9.817 9.881 9.653 9.665 128,435 -0.12(-1.22%)
May 17, 2012 9.974 9.974 9.784 9.784 191,955 -0.19(-1.87%)
May 16, 2012 10.10 10.10 9.960 9.971 496,034 -0.09(-0.93%)
May 15, 2012 10.14 10.15 10.03 10.06 139,544 -0.01(-0.07%)
May 14, 2012 10.12 10.15 10.07 10.07 58,328 -0.13(-1.26%)
May 11, 2012 10.14 10.28 10.14 10.20 113,487 +0.03(+0.27%)
May 10, 2012 10.26 10.26 10.16 10.17 43,607 -0.01(-0.14%)
May 09, 2012 10.11 10.22 10.10 10.19 79,467 -0.04(-0.35%)
May 08, 2012 10.20 10.23 10.08 10.22 521,421 -0.04(-0.43%)
May 07, 2012 10.20 10.31 10.14 10.27 242,139 -0.02(-0.17%)
May 04, 2012 10.45 10.45 10.28 10.28 188,967 -0.20(-1.92%)
May 03, 2012 10.66 10.66 10.47 10.49 309,213 -0.15(-1.42%)
May 02, 2012 10.53 10.64 10.51 10.64 50,377 +0.06(+0.53%)
May 01, 2012 10.62 10.71 10.45 10.58 77,604 -0.01(-0.13%)
Apr 30, 2012 10.66 10.66 10.56 10.60 190,046 -0.07(-0.69%)
Apr 27, 2012 10.64 10.68 10.58 10.67 360,510 +0.10(+0.92%)
Apr 26, 2012 10.50 10.62 10.50 10.57 107,103 +0.07(+0.70%)
Apr 25, 2012 10.41 10.51 10.41 10.50 98,857 +0.21(+2.02%)
Apr 24, 2012 10.31 10.33 10.24 10.29 217,319 -0.03(-0.26%)
Apr 23, 2012 10.28 10.32 10.21 10.32 307,066 -0.12(-1.12%)
Apr 20, 2012 10.49 10.52 10.43 10.43 45,833 -0.01(-0.07%)
Apr 19, 2012 10.52 10.62 10.41 10.44 75,855 -0.09(-0.87%)
Apr 18, 2012 10.53 10.57 10.48 10.53 59,168 -0.05(-0.46%)
Apr 17, 2012 10.44 10.58 10.44 10.58 57,408 +0.21(+2.04%)
Apr 16, 2012 10.58 10.58 10.34 10.37 125,743 -0.09(-0.85%)
Apr 13, 2012 10.59 10.59 10.46 10.46 62,940 -0.16(-1.48%)
Apr 12, 2012 10.52 10.62 10.51 10.62 286,041 +0.16(+1.51%)
Apr 11, 2012 10.47 10.52 10.45 10.46 104,922 +0.09(+0.88%)
Apr 10, 2012 10.57 10.59 10.36 10.37 197,078 -0.21(-1.96%)
Apr 09, 2012 10.52 10.62 10.12 10.57 302,227 -0.10(-0.93%)
Apr 05, 2012 10.65 10.69 10.63 10.67 411,796 -0.00(-0.02%)
Apr 04, 2012 10.72 10.75 10.60 10.68 208,459 -0.12(-1.09%)
Apr 03, 2012 10.86 10.86 10.77 10.79 177,847 -0.02(-0.16%)
Apr 02, 2012 10.76 10.83 10.71 10.81 141,123 +0.08(+0.77%)
Mar 30, 2012 10.79 10.79 10.70 10.73 86,930 -0.03(-0.24%)
Mar 29, 2012 10.71 10.76 10.67 10.75 61,679 -0.02(-0.18%)
Mar 28, 2012 10.86 10.86 10.72 10.77 200,440 -0.06(-0.57%)
Mar 27, 2012 10.81 10.87 10.81 10.83 55,125 +0.02(+0.16%)
Mar 26, 2012 10.69 10.83 10.69 10.82 106,592 +0.19(+1.75%)
Mar 23, 2012 10.64 10.65 10.57 10.63 89,962 +0.04(+0.33%)
Mar 22, 2012 10.59 10.63 10.58 10.60 263,857 -0.06(-0.60%)
Mar 21, 2012 10.70 10.71 10.65 10.66 441,636 -0.04(-0.34%)
Mar 20, 2012 10.62 10.70 10.60 10.70 201,655 -0.01(-0.07%)
Mar 19, 2012 10.63 10.72 10.60 10.70 333,590 +0.09(+0.81%)
Mar 16, 2012 10.65 10.65 10.58 10.62 168,703 +0.02(+0.18%)
Mar 15, 2012 10.59 10.63 10.55 10.60 108,166 +0.04(+0.33%)
Mar 14, 2012 10.58 10.64 10.52 10.56 207,514 +0.04(+0.42%)
Mar 13, 2012 10.42 10.52 10.41 10.52 305,816 +0.17(+1.61%)
Mar 12, 2012 10.39 10.39 10.33 10.35 26,296 -0.00(-0.04%)
Mar 09, 2012 10.32 10.40 10.32 10.36 74,303 +0.06(+0.56%)
Mar 08, 2012 10.23 10.32 10.23 10.30 72,061 +0.11(+1.11%)
Mar 07, 2012 10.17 10.19 10.12 10.19 54,185 +0.09(+0.94%)
Mar 06, 2012 10.18 10.18 10.07 10.09 370,993 -0.16(-1.52%)
Mar 05, 2012 10.34 10.34 10.20 10.25 136,340 -0.08(-0.79%)
Mar 02, 2012 10.46 10.46 10.31 10.33 167,370 -0.04(-0.43%)
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.