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

Nasdaq Composite ETF (NQ: ONEQ )

64.35 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 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 (%)
Dec 31, 2004 7.482 7.482 7.424 7.424 437,036 -0.02(-0.21%)
Dec 30, 2004 7.395 7.447 7.395 7.440 200,019 +0.01(+0.19%)
Dec 29, 2004 7.438 7.448 7.419 7.426 231,236 +0.00(+0.00%)
Dec 28, 2004 7.290 7.426 7.290 7.426 645,148 +0.07(+0.90%)
Dec 27, 2004 7.415 7.418 7.332 7.360 645,148 -0.03(-0.36%)
Dec 23, 2004 7.315 7.395 7.145 7.386 313,324 +0.03(+0.39%)
Dec 22, 2004 7.373 7.385 7.317 7.358 390,788 +0.01(+0.19%)
Dec 21, 2004 7.303 7.346 7.278 7.344 386,164 +0.08(+1.13%)
Dec 20, 2004 7.482 7.482 7.252 7.262 787,358 -0.06(-0.82%)
Dec 17, 2004 7.455 7.455 7.315 7.322 496,001 -0.08(-1.11%)
Dec 16, 2004 7.467 7.471 7.388 7.404 349,166 -0.05(-0.66%)
Dec 15, 2004 7.473 7.496 7.415 7.453 426,630 +0.00(+0.04%)
Dec 14, 2004 7.437 7.467 7.373 7.450 261,296 +0.04(+0.58%)
Dec 13, 2004 7.370 7.415 7.358 7.407 336,448 +0.06(+0.87%)
Dec 10, 2004 7.309 7.373 7.305 7.343 852,104 +0.00(+0.01%)
Dec 09, 2004 7.265 7.366 7.232 7.342 738,799 +0.00(+0.02%)
Dec 08, 2004 7.335 7.353 7.283 7.341 841,699 +0.04(+0.49%)
Dec 07, 2004 7.388 7.456 7.305 7.305 558,434 -0.13(-1.75%)
Dec 06, 2004 7.394 7.443 7.265 7.435 534,155 +0.02(+0.21%)
Dec 03, 2004 7.447 7.467 7.413 7.419 480,970 +0.02(+0.27%)
Dec 02, 2004 7.373 7.443 7.373 7.399 825,512 +0.03(+0.38%)
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.