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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Aug 31, 2007 8.895 8.895 8.780 8.850 208,170 +0.12(+1.33%)
Aug 30, 2007 8.633 8.800 8.633 8.734 288,281 +0.02(+0.26%)
Aug 29, 2007 8.573 8.718 8.556 8.711 252,740 +0.20(+2.36%)
Aug 28, 2007 8.671 8.671 8.511 8.511 82,181 -0.20(-2.26%)
Aug 27, 2007 8.790 8.790 8.696 8.708 176,502 -0.06(-0.66%)
Aug 24, 2007 8.617 8.766 8.617 8.766 101,223 +0.12(+1.43%)
Aug 23, 2007 8.710 8.710 8.617 8.642 81,684 -0.04(-0.41%)
Aug 22, 2007 8.685 8.688 8.619 8.678 369,885 +0.11(+1.24%)
Aug 21, 2007 8.535 8.589 8.518 8.571 101,882 +0.04(+0.51%)
Aug 20, 2007 8.606 8.606 8.468 8.528 187,890 +0.03(+0.36%)
Aug 17, 2007 8.554 8.710 8.422 8.497 625,181 +0.16(+1.89%)
Aug 16, 2007 8.303 8.339 8.057 8.339 885,067 -0.02(-0.24%)
Aug 15, 2007 8.463 8.561 8.359 8.359 159,159 -0.15(-1.73%)
Aug 14, 2007 8.705 8.705 8.507 8.507 293,265 -0.16(-1.80%)
Aug 13, 2007 8.710 8.753 8.662 8.663 54,918 +0.01(+0.15%)
Aug 10, 2007 8.634 8.745 8.518 8.650 150,268 -0.06(-0.67%)
Aug 09, 2007 8.774 8.888 8.708 8.708 224,587 -0.16(-1.84%)
Aug 08, 2007 8.740 8.926 8.740 8.871 279,726 +0.16(+1.80%)
Aug 07, 2007 8.606 8.734 8.589 8.715 84,343 +0.07(+0.77%)
Aug 06, 2007 8.551 8.655 8.468 8.648 404,408 +0.11(+1.31%)
Aug 03, 2007 8.586 8.753 8.537 8.537 176,514 -0.22(-2.47%)
Aug 02, 2007 8.685 8.753 8.658 8.753 222,842 +0.07(+0.84%)
Aug 01, 2007 8.585 8.680 8.553 8.680 321,961 +0.04(+0.47%)
Jul 31, 2007 8.868 8.868 8.640 8.640 200,955 -0.12(-1.37%)
Jul 30, 2007 8.746 8.798 8.657 8.760 213,361 +0.04(+0.43%)
Jul 27, 2007 8.856 8.857 8.723 8.723 162,917 -0.11(-1.28%)
Jul 26, 2007 8.871 8.954 8.715 8.836 462,761 -0.16(-1.80%)
Jul 25, 2007 9.070 9.070 8.925 8.998 2,995,627 +0.03(+0.34%)
Jul 24, 2007 9.082 9.099 8.942 8.967 347,721 -0.17(-1.91%)
Jul 23, 2007 9.140 9.181 9.136 9.141 39,136 +0.01(+0.14%)
Jul 20, 2007 9.201 9.201 9.094 9.128 218,656 -0.13(-1.41%)
Jul 19, 2007 9.242 9.259 9.210 9.259 188,202 +0.10(+1.10%)
Jul 18, 2007 9.189 9.189 9.095 9.159 84,065 -0.05(-0.59%)
Jul 17, 2007 9.166 9.243 9.166 9.213 1,894,724 +0.04(+0.48%)
Jul 16, 2007 9.166 9.211 9.152 9.169 159,830 -0.03(-0.32%)
Jul 13, 2007 9.166 9.201 9.133 9.198 397,517 +0.02(+0.25%)
Jul 12, 2007 9.052 9.178 9.052 9.175 121,387 +0.18(+1.95%)
Jul 11, 2007 8.967 9.006 8.952 8.999 104,992 +0.03(+0.32%)
Jul 10, 2007 9.038 9.038 8.962 8.971 142,915 -0.10(-1.11%)
Jul 09, 2007 9.070 9.095 9.044 9.071 3,059,969 +0.01(+0.13%)
Jul 06, 2007 9.036 9.063 9.009 9.059 50,444 +0.02(+0.25%)
Jul 05, 2007 8.967 9.037 8.967 9.037 1,506,433 +0.06(+0.70%)
Jul 03, 2007 8.948 8.981 8.948 8.974 17,331 +0.03(+0.30%)
Jul 02, 2007 8.842 8.947 8.842 8.947 180,213 +0.11(+1.25%)
Jun 29, 2007 8.923 8.923 8.822 8.836 63,786 -0.03(-0.39%)
Jun 28, 2007 8.871 8.918 8.857 8.871 136,718 +0.01(+0.10%)
Jun 27, 2007 8.714 8.862 8.714 8.862 1,095,018 +0.12(+1.33%)
Jun 26, 2007 8.796 8.803 8.734 8.746 150,314 +0.00(+0.02%)
Jun 25, 2007 8.791 8.859 8.731 8.744 37,749 -0.05(-0.52%)
Jun 22, 2007 8.878 8.878 8.776 8.790 242,855 -0.10(-1.14%)
Jun 21, 2007 8.839 8.891 8.786 8.891 165,391 +0.05(+0.53%)
Jun 20, 2007 8.960 8.960 8.844 8.845 129,492 -0.08(-0.89%)
Jun 19, 2007 8.896 8.938 8.896 8.924 61,277 -0.02(-0.19%)
Jun 18, 2007 8.975 8.982 8.873 8.941 136,429 +0.01(+0.11%)
Jun 15, 2007 8.914 8.942 8.892 8.931 91,338 +0.10(+1.09%)
Jun 14, 2007 8.845 8.871 8.806 8.834 146,834 +0.06(+0.72%)
Jun 13, 2007 8.713 8.771 8.691 8.771 126,023 +0.10(+1.21%)
Jun 12, 2007 8.667 8.745 8.666 8.666 226,611 -0.07(-0.84%)
Jun 11, 2007 8.727 8.788 8.722 8.740 161,876 -0.00(-0.02%)
Jun 08, 2007 8.633 8.742 8.632 8.742 274,615 +0.08(+0.96%)
Jun 07, 2007 8.759 8.791 8.644 8.659 394,870 -0.15(-1.75%)
Jun 06, 2007 8.822 8.822 8.783 8.813 111,837 -0.07(-0.76%)
Jun 05, 2007 8.883 8.883 8.826 8.880 67,590 -0.02(-0.18%)
Jun 04, 2007 8.838 8.903 8.838 8.897 256,533 +0.01(+0.06%)
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.