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

Nasdaq Composite ETF (NQ: ONEQ )

66.26 +0.50 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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 29, 2004 6.807 6.853 6.780 6.805 463,628 +0.01(+0.08%)
Oct 28, 2004 6.824 6.839 6.765 6.800 1,382,791 -0.00(-0.01%)
Oct 27, 2004 6.685 6.807 6.645 6.801 588,495 +0.15(+2.29%)
Oct 26, 2004 6.675 6.675 6.573 6.649 152,615 +0.04(+0.65%)
Oct 25, 2004 6.573 6.630 6.573 6.605 811,638 -0.01(-0.10%)
Oct 22, 2004 6.743 6.743 6.607 6.612 499,469 -0.13(-1.92%)
Oct 21, 2004 6.685 6.758 6.668 6.742 737,642 +0.08(+1.16%)
Oct 20, 2004 6.643 6.673 6.590 6.665 619,712 +0.03(+0.51%)
Oct 19, 2004 6.738 6.738 6.631 6.631 751,517 -0.05(-0.74%)
Oct 18, 2004 6.581 6.681 6.571 6.681 1,165,429 +0.08(+1.18%)
Oct 15, 2004 6.584 6.640 6.550 6.603 1,490,316 +0.04(+0.54%)
Oct 14, 2004 6.656 6.656 6.559 6.567 960,785 -0.05(-0.82%)
Oct 13, 2004 6.694 6.721 6.602 6.622 631,274 -0.02(-0.27%)
Oct 12, 2004 6.608 6.658 6.567 6.640 406,975 -0.02(-0.28%)
Oct 11, 2004 6.660 6.665 6.626 6.659 535,311 +0.03(+0.40%)
Oct 08, 2004 6.705 6.727 6.617 6.632 1,523,845 -0.09(-1.34%)
Oct 07, 2004 6.801 6.801 6.722 6.722 761,922 -0.08(-1.14%)
Oct 06, 2004 6.746 6.800 6.724 6.800 270,546 +0.05(+0.79%)
Oct 05, 2004 6.733 6.768 6.718 6.746 482,127 +0.00(+0.05%)
Oct 04, 2004 6.756 6.786 6.733 6.743 764,235 +0.04(+0.63%)
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.