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

Nasdaq Composite ETF (NQ: ONEQ )

64.44 +0.78 (+1.23%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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 31, 2005 7.122 7.259 7.122 7.233 397,240 +0.10(+1.46%)
Oct 28, 2005 7.087 7.131 7.067 7.130 90,679 +0.07(+0.99%)
Oct 27, 2005 7.120 7.129 7.057 7.059 161,865 -0.11(-1.52%)
Oct 26, 2005 7.174 7.245 7.162 7.168 77,383 -0.03(-0.48%)
Oct 25, 2005 7.222 7.227 7.162 7.203 326,401 -0.01(-0.10%)
Oct 24, 2005 7.178 7.239 7.127 7.210 399,228 +0.10(+1.45%)
Oct 21, 2005 7.087 7.138 7.087 7.107 291,519 +0.05(+0.69%)
Oct 20, 2005 7.193 7.195 7.038 7.059 806,794 -0.08(-1.14%)
Oct 19, 2005 6.988 7.140 6.976 7.140 460,067 +0.12(+1.74%)
Oct 18, 2005 7.078 7.078 7.018 7.018 106,738 -0.05(-0.74%)
Oct 17, 2005 7.027 7.070 7.013 7.070 110,068 +0.03(+0.37%)
Oct 14, 2005 7.032 7.051 6.968 7.044 511,609 +0.06(+0.82%)
Oct 13, 2005 6.917 6.994 6.912 6.987 506,233 +0.04(+0.52%)
Oct 12, 2005 6.996 7.042 6.940 6.950 813,823 -0.08(-1.10%)
Oct 11, 2005 7.118 7.118 7.021 7.027 397,043 -0.07(-0.98%)
Oct 10, 2005 7.144 7.144 7.092 7.097 641,876 -0.04(-0.52%)
Oct 07, 2005 7.122 7.150 7.122 7.135 482,601 +0.02(+0.28%)
Oct 06, 2005 7.202 7.205 7.061 7.115 1,138,328 -0.07(-0.95%)
Oct 05, 2005 7.290 7.290 7.183 7.183 161,888 -0.12(-1.68%)
Oct 04, 2005 7.393 7.399 7.306 7.306 706,125 -0.05(-0.74%)
Oct 03, 2005 7.387 7.387 7.349 7.360 244,208 +0.02(+0.32%)
Sep 30, 2005 7.348 7.348 7.302 7.337 103,085 +0.03(+0.43%)
Sep 29, 2005 7.222 7.310 7.204 7.306 498,244 +0.08(+1.11%)
Sep 28, 2005 7.238 7.261 7.201 7.226 55,901 -0.00(-0.02%)
Sep 27, 2005 7.219 7.251 7.209 7.227 134,810 -0.00(-0.02%)
Sep 26, 2005 7.300 7.300 7.209 7.229 218,703 +0.01(+0.12%)
Sep 23, 2005 7.220 7.243 7.171 7.220 406,744 +0.01(+0.14%)
Sep 22, 2005 7.210 7.211 7.139 7.210 210,251 +0.02(+0.29%)
Sep 21, 2005 7.237 7.244 7.186 7.189 248,590 -0.09(-1.22%)
Sep 20, 2005 7.346 7.382 7.257 7.278 452,158 -0.05(-0.67%)
Sep 19, 2005 7.342 7.373 7.306 7.328 564,701 -0.04(-0.61%)
Sep 16, 2005 7.318 7.373 7.318 7.373 179,913 +0.05(+0.64%)
Sep 15, 2005 7.336 7.337 7.321 7.326 93,835 -0.03(-0.40%)
Sep 14, 2005 7.465 7.465 7.354 7.355 215,049 -0.08(-1.01%)
Sep 13, 2005 7.422 7.457 7.409 7.431 305,231 -0.02(-0.22%)
Sep 12, 2005 7.438 7.468 7.431 7.447 68,862 +0.01(+0.14%)
Sep 09, 2005 7.406 7.438 7.398 7.437 343,616 +0.04(+0.54%)
Sep 08, 2005 7.392 7.428 7.381 7.397 364,647 -0.03(-0.38%)
Sep 07, 2005 7.443 7.443 7.373 7.425 239,433 +0.03(+0.41%)
Sep 06, 2005 7.313 7.395 7.313 7.395 468,229 +0.09(+1.27%)
Sep 02, 2005 7.364 7.364 7.303 7.303 360,994 -0.04(-0.48%)
Sep 01, 2005 7.367 7.367 7.316 7.338 258,429 -0.01(-0.16%)
Aug 31, 2005 7.241 7.350 7.241 7.350 122,890 +0.08(+1.05%)
Aug 30, 2005 7.264 7.274 7.239 7.274 389,228 -0.02(-0.30%)
Aug 29, 2005 7.252 7.305 7.187 7.296 269,135 +0.05(+0.66%)
Aug 26, 2005 7.317 7.317 7.229 7.248 676,376 -0.04(-0.58%)
Aug 25, 2005 7.257 7.304 7.245 7.290 1,013,183 +0.02(+0.30%)
Aug 24, 2005 7.281 7.352 7.264 7.269 194,573 -0.04(-0.49%)
Aug 23, 2005 7.348 7.348 7.274 7.304 177,161 -0.00(-0.02%)
Aug 22, 2005 7.311 7.343 7.271 7.306 494,602 +0.01(+0.11%)
Aug 19, 2005 7.296 7.315 7.267 7.298 50,039 +0.00(+0.04%)
Aug 18, 2005 7.303 7.323 7.274 7.296 787,185 -0.03(-0.42%)
Aug 17, 2005 7.274 7.349 7.274 7.327 167,368 +0.04(+0.49%)
Aug 16, 2005 7.374 7.374 7.291 7.291 265,817 -0.11(-1.48%)
Aug 15, 2005 7.322 7.417 7.322 7.401 145,042 +0.06(+0.82%)
Aug 12, 2005 7.362 7.367 7.317 7.341 390,465 -0.08(-1.07%)
Aug 11, 2005 7.343 7.420 7.343 7.420 240,543 +0.06(+0.86%)
Aug 10, 2005 7.424 7.456 7.338 7.357 820,668 -0.05(-0.63%)
Aug 09, 2005 7.381 7.432 7.381 7.404 531,172 +0.02(+0.33%)
Aug 08, 2005 7.431 7.447 7.378 7.379 295,427 -0.05(-0.65%)
Aug 05, 2005 7.473 7.477 7.417 7.428 260,117 -0.05(-0.65%)
Aug 04, 2005 7.513 7.539 7.474 7.476 351,883 -0.09(-1.21%)
Aug 03, 2005 7.568 7.575 7.538 7.568 447,256 +0.01(+0.11%)
Aug 02, 2005 7.442 7.567 7.442 7.559 389,875 +0.07(+0.92%)
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.