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

Nasdaq Composite ETF (NQ: ONEQ )

63.66 +1.24 (+1.99%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2007 9.151 9.201 8.994 9.009 514,939 -0.05(-0.53%)
Nov 29, 2007 8.909 9.083 8.909 9.057 348,738 +0.07(+0.77%)
Nov 28, 2007 8.865 9.061 8.865 8.988 299,415 +0.23(+2.64%)
Nov 27, 2007 8.651 8.782 8.651 8.757 243,953 +0.13(+1.45%)
Nov 26, 2007 8.833 8.856 8.628 8.632 255,088 -0.18(-2.09%)
Nov 23, 2007 8.749 8.826 8.723 8.816 60,699 +0.11(+1.28%)
Nov 21, 2007 8.745 8.813 8.647 8.705 497,804 -0.09(-1.04%)
Nov 20, 2007 8.874 8.946 8.675 8.796 459,361 -0.01(-0.16%)
Nov 19, 2007 8.909 8.929 8.778 8.810 267,181 -0.20(-2.24%)
Nov 16, 2007 8.944 9.012 8.823 9.012 472,299 +0.12(+1.30%)
Nov 15, 2007 8.983 9.009 8.861 8.896 348,218 -0.07(-0.82%)
Nov 14, 2007 9.163 9.166 8.967 8.969 172,814 -0.10(-1.15%)
Nov 13, 2007 8.866 9.074 8.864 9.074 197,417 +0.29(+3.29%)
Nov 12, 2007 8.893 8.965 8.765 8.785 197,741 -0.14(-1.60%)
Nov 09, 2007 8.996 9.057 8.910 8.928 291,288 -0.23(-2.47%)
Nov 08, 2007 9.325 9.355 8.995 9.154 702,599 -0.19(-2.01%)
Nov 07, 2007 9.428 9.542 9.341 9.342 246,751 -0.25(-2.60%)
Nov 06, 2007 9.575 9.592 9.462 9.592 71,752 +0.10(+1.07%)
Nov 05, 2007 9.379 9.522 9.379 9.491 226,634 -0.04(-0.47%)
Nov 02, 2007 9.580 9.580 9.417 9.536 1,081,641 +0.05(+0.52%)
Nov 01, 2007 9.661 9.661 9.484 9.486 305,705 -0.20(-2.10%)
Oct 31, 2007 9.630 9.711 9.572 9.690 392,789 +0.12(+1.29%)
Oct 30, 2007 9.560 9.597 9.539 9.566 90,679 +0.01(+0.15%)
Oct 29, 2007 9.575 9.602 9.524 9.551 186,225 +0.04(+0.43%)
Oct 26, 2007 9.479 9.539 9.458 9.511 189,035 +0.16(+1.72%)
Oct 25, 2007 9.415 9.461 9.300 9.350 1,192,669 -0.03(-0.34%)
Oct 24, 2007 9.425 9.447 9.237 9.382 966,994 -0.12(-1.26%)
Oct 23, 2007 9.437 9.501 9.395 9.501 71,278 +0.15(+1.62%)
Oct 22, 2007 9.187 9.350 9.152 9.350 294,825 +0.10(+1.03%)
Oct 19, 2007 9.502 9.502 9.255 9.255 399,598 -0.25(-2.66%)
Oct 18, 2007 9.453 9.508 9.432 9.508 57,647 +0.04(+0.39%)
Oct 17, 2007 9.516 9.516 9.354 9.471 340,656 +0.08(+0.88%)
Oct 16, 2007 9.406 9.440 9.383 9.388 130,024 -0.02(-0.22%)
Oct 15, 2007 9.545 9.551 9.408 9.408 187,532 -0.10(-1.05%)
Oct 12, 2007 9.420 9.521 9.420 9.508 58,768 +0.09(+1.00%)
Oct 11, 2007 9.600 9.622 9.371 9.414 152,049 -0.13(-1.39%)
Oct 10, 2007 9.528 9.552 9.508 9.546 87,233 +0.03(+0.30%)
Oct 09, 2007 9.493 9.524 9.464 9.518 141,377 +0.06(+0.59%)
Oct 08, 2007 9.434 9.462 9.415 9.462 43,599 +0.03(+0.33%)
Oct 05, 2007 9.355 9.456 9.341 9.431 80,551 +0.15(+1.60%)
Oct 04, 2007 9.258 9.282 9.258 9.282 56,941 +0.01(+0.13%)
Oct 03, 2007 9.293 9.317 9.248 9.270 33,355 -0.06(-0.59%)
Oct 02, 2007 9.303 9.331 9.287 9.326 216,633 +0.02(+0.23%)
Oct 01, 2007 9.157 9.315 9.006 9.304 423,589 +0.13(+1.46%)
Sep 28, 2007 9.214 9.223 9.156 9.170 224,518 -0.03(-0.38%)
Sep 27, 2007 9.216 9.228 9.183 9.204 70,052 +0.04(+0.39%)
Sep 26, 2007 9.166 9.202 9.150 9.169 302,156 +0.07(+0.77%)
Sep 25, 2007 9.024 9.106 9.024 9.099 337,130 +0.04(+0.42%)
Sep 24, 2007 9.095 9.141 9.038 9.061 113,294 -0.01(-0.11%)
Sep 21, 2007 9.076 9.100 9.057 9.071 28,326 +0.04(+0.41%)
Sep 20, 2007 9.052 9.077 9.021 9.034 26,754 -0.03(-0.33%)
Sep 19, 2007 9.114 9.127 9.037 9.064 167,264 +0.04(+0.48%)
Sep 18, 2007 8.823 9.021 8.794 9.021 221,709 +0.23(+2.60%)
Sep 17, 2007 8.822 8.822 8.777 8.793 89,858 -0.06(-0.70%)
Sep 14, 2007 8.779 8.855 8.765 8.855 121,329 +0.01(+0.08%)
Sep 13, 2007 8.933 8.933 8.815 8.847 255,562 +0.03(+0.36%)
Sep 12, 2007 8.839 8.882 8.811 8.816 106,114 -0.01(-0.17%)
Sep 11, 2007 8.783 8.831 8.758 8.831 164,593 +0.10(+1.20%)
Sep 10, 2007 8.801 8.801 8.647 8.727 116,415 -0.00(-0.02%)
Sep 07, 2007 8.798 8.798 8.701 8.729 168,998 -0.17(-1.87%)
Sep 06, 2007 8.935 8.935 8.852 8.895 163,009 +0.01(+0.16%)
Sep 05, 2007 8.909 8.909 8.858 8.881 75,810 -0.07(-0.78%)
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.