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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Sep 30, 2008 6.828 7.179 6.828 7.179 1,750,641 +0.33(+4.80%)
Sep 29, 2008 7.221 7.313 6.824 6.850 3,605,501 -0.58(-7.85%)
Sep 26, 2008 7.315 7.434 7.265 7.434 2,252,944 -0.01(-0.10%)
Sep 25, 2008 7.380 7.519 7.362 7.442 3,501,017 +0.10(+1.32%)
Sep 24, 2008 8.218 8.218 7.299 7.345 5,012,352 +0.02(+0.22%)
Sep 23, 2008 7.419 7.514 7.312 7.328 4,714,567 -0.08(-1.03%)
Sep 22, 2008 7.771 7.771 7.405 7.405 2,011,603 -0.29(-3.73%)
Sep 19, 2008 7.992 7.992 7.538 7.692 579,743 +0.25(+3.30%)
Sep 18, 2008 7.429 7.490 7.041 7.446 2,792,995 +0.28(+3.95%)
Sep 17, 2008 7.425 7.429 7.155 7.163 13,459,751 -0.33(-4.46%)
Sep 16, 2008 7.358 7.537 7.299 7.498 4,914,725 +0.05(+0.67%)
Sep 15, 2008 7.463 7.643 7.422 7.448 4,015,286 -0.24(-3.11%)
Sep 12, 2008 7.677 7.715 7.577 7.687 6,320,177 +0.01(+0.08%)
Sep 11, 2008 7.500 7.682 7.455 7.680 3,218,285 +0.10(+1.32%)
Sep 10, 2008 7.598 7.642 7.515 7.580 3,451,532 +0.06(+0.74%)
Sep 09, 2008 7.731 7.774 7.523 7.525 5,620,064 -0.20(-2.59%)
Sep 08, 2008 7.883 7.883 7.609 7.725 3,285,817 +0.05(+0.71%)
Sep 05, 2008 7.619 7.699 7.539 7.670 5,939,863 +0.01(+0.19%)
Sep 04, 2008 7.882 7.882 7.655 7.655 3,575,290 -0.29(-3.63%)
Sep 03, 2008 7.970 8.011 7.894 7.943 7,938,841 -0.05(-0.63%)
Sep 02, 2008 8.170 8.212 7.949 7.994 4,706,994 -0.05(-0.66%)
Aug 29, 2008 8.113 8.147 8.028 8.046 5,679,607 -0.15(-1.84%)
Aug 28, 2008 8.122 8.205 8.122 8.197 18,292,340 +0.11(+1.30%)
Aug 27, 2008 8.014 8.148 8.014 8.091 4,657,209 +0.05(+0.67%)
Aug 26, 2008 8.048 8.083 7.975 8.038 8,766,018 -0.01(-0.14%)
Aug 25, 2008 8.149 8.156 8.028 8.049 16,291,063 -0.16(-1.93%)
Aug 22, 2008 8.119 8.227 8.119 8.207 8,649,475 +0.13(+1.55%)
Aug 21, 2008 8.071 8.121 8.027 8.082 16,757,408 -0.05(-0.63%)
Aug 20, 2008 8.160 8.198 8.070 8.133 12,404,078 +0.02(+0.29%)
Aug 19, 2008 8.199 8.207 8.078 8.109 8,384,479 -0.11(-1.28%)
Aug 18, 2008 8.372 8.376 8.182 8.215 5,952,512 -0.12(-1.49%)
Aug 15, 2008 8.366 8.414 8.304 8.340 5,187,676 -0.01(-0.08%)
Aug 14, 2008 8.223 8.376 8.223 8.346 12,122,640 +0.08(+0.97%)
Aug 13, 2008 8.262 8.313 8.175 8.266 10,563,312 -0.00(-0.01%)
Aug 12, 2008 8.300 8.325 8.237 8.267 7,516,558 -0.03(-0.42%)
Aug 11, 2008 8.208 8.375 8.172 8.301 9,335,183 +0.10(+1.27%)
Aug 08, 2008 8.014 8.216 8.000 8.198 9,967,347 +0.19(+2.43%)
Aug 07, 2008 8.021 8.116 7.994 8.003 5,341,702 -0.08(-0.97%)
Aug 06, 2008 8.001 8.115 7.933 8.082 5,096,222 +0.10(+1.26%)
Aug 05, 2008 7.844 7.991 7.834 7.981 5,566,972 +0.22(+2.81%)
Aug 04, 2008 7.847 7.847 7.751 7.763 10,621,711 -0.09(-1.20%)
Aug 01, 2008 7.924 7.924 7.761 7.858 20,032,148 -0.04(-0.51%)
Jul 31, 2008 7.854 8.001 7.854 7.898 12,955,229 -0.01(-0.14%)
Jul 30, 2008 7.910 7.967 7.816 7.910 12,199,284 +0.03(+0.38%)
Jul 29, 2008 7.879 7.885 7.736 7.879 6,290,544 +0.19(+2.42%)
Jul 28, 2008 7.871 7.871 7.673 7.693 2,446,269 -0.16(-2.04%)
Jul 25, 2008 7.827 7.853 7.751 7.853 4,469,827 +0.10(+1.31%)
Jul 24, 2008 7.968 7.968 7.745 7.752 9,219,345 -0.15(-1.85%)
Jul 23, 2008 7.849 7.972 7.812 7.898 6,787,563 +0.08(+0.97%)
Jul 22, 2008 7.669 7.823 7.626 7.822 8,489,587 +0.08(+1.03%)
Jul 21, 2008 7.776 7.808 7.712 7.743 16,766,310 -0.01(-0.12%)
Jul 18, 2008 7.785 7.789 7.712 7.752 13,940,294 -0.10(-1.21%)
Jul 17, 2008 7.793 7.887 7.725 7.847 13,775,319 +0.08(+1.07%)
Jul 16, 2008 7.527 7.764 7.493 7.764 15,081,744 +0.24(+3.17%)
Jul 15, 2008 7.460 7.647 7.366 7.526 28,543,680 +0.00(+0.02%)
Jul 14, 2008 7.690 7.704 7.493 7.524 10,918,964 -0.08(-1.08%)
Jul 11, 2008 7.549 7.696 7.478 7.606 6,752,970 -0.06(-0.76%)
Jul 10, 2008 7.611 7.705 7.550 7.664 12,634,736 +0.06(+0.81%)
Jul 09, 2008 7.776 7.798 7.597 7.603 8,934,485 -0.19(-2.41%)
Jul 08, 2008 7.641 7.791 7.584 7.790 28,792,676 +0.18(+2.39%)
Jul 07, 2008 7.666 7.728 7.511 7.609 26,141,786 -0.01(-0.09%)
Jul 04, 2008 7.673 7.678 7.534 7.616 17,724,252 +0.00(+0.00%)
Jul 03, 2008 7.673 7.678 7.534 7.616 17,724,252 -0.03(-0.34%)
Jul 02, 2008 7.840 7.873 7.639 7.642 22,706,254 -0.18(-2.30%)
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.