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

Nasdaq Composite ETF (NQ: ONEQ )

62.23 -0.66 (-1.05%)
Streaming Delayed Price Updated: 2:26 PM EDT, Apr 30, 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, 2011 8.902 9.053 8.902 9.052 362,215 +0.33(+3.75%)
Nov 29, 2011 8.812 8.812 8.706 8.724 46,829 -0.00(-0.05%)
Nov 28, 2011 8.675 8.764 8.675 8.729 108,477 +0.26(+3.06%)
Nov 25, 2011 8.536 8.572 8.469 8.469 42,240 -0.09(-1.01%)
Nov 23, 2011 8.635 8.651 8.526 8.556 133,125 -0.15(-1.72%)
Nov 22, 2011 8.689 8.753 8.662 8.706 248,395 -0.02(-0.26%)
Nov 21, 2011 8.780 8.780 8.657 8.729 185,160 -0.18(-1.97%)
Nov 18, 2011 9.015 9.015 8.890 8.904 194,328 -0.04(-0.45%)
Nov 17, 2011 9.110 9.110 8.920 8.944 83,030 -0.18(-2.02%)
Nov 16, 2011 9.199 9.267 9.114 9.129 126,686 -0.15(-1.59%)
Nov 15, 2011 9.196 9.314 9.160 9.276 88,133 +0.10(+1.06%)
Nov 14, 2011 9.275 9.275 9.154 9.179 35,287 -0.07(-0.76%)
Nov 11, 2011 9.174 9.261 9.163 9.249 43,986 +0.16(+1.79%)
Nov 10, 2011 9.174 9.174 9.018 9.086 118,923 +0.02(+0.19%)
Nov 09, 2011 9.283 9.283 9.061 9.069 332,293 -0.35(-3.72%)
Nov 08, 2011 9.403 9.438 9.285 9.419 85,599 +0.11(+1.21%)
Nov 07, 2011 9.241 9.307 9.197 9.306 158,263 +0.03(+0.28%)
Nov 04, 2011 9.183 9.296 9.182 9.280 41,874 -0.05(-0.52%)
Nov 03, 2011 9.209 9.328 9.115 9.328 49,615 +0.22(+2.40%)
Nov 02, 2011 9.115 9.145 9.045 9.109 169,109 +0.11(+1.20%)
Nov 01, 2011 9.014 9.105 8.965 9.001 184,293 -0.28(-3.06%)
Oct 31, 2011 9.373 9.373 9.285 9.285 100,645 -0.17(-1.80%)
Oct 28, 2011 9.391 9.464 9.390 9.455 165,958 +0.02(+0.23%)
Oct 27, 2011 9.405 9.504 9.321 9.434 222,960 +0.29(+3.17%)
Oct 26, 2011 9.154 9.221 8.996 9.144 266,524 +0.04(+0.47%)
Oct 25, 2011 9.283 9.283 9.102 9.102 245,826 -0.21(-2.26%)
Oct 24, 2011 9.168 9.336 9.152 9.312 96,947 +0.23(+2.53%)
Oct 21, 2011 9.110 9.123 9.016 9.083 36,554 +0.12(+1.33%)
Oct 20, 2011 8.981 8.981 8.838 8.964 21,519 -0.03(-0.35%)
Oct 19, 2011 9.126 9.142 8.982 8.995 67,926 -0.16(-1.79%)
Oct 18, 2011 9.036 9.188 8.985 9.160 85,291 +0.14(+1.51%)
Oct 17, 2011 9.188 9.188 9.014 9.023 194,624 -0.16(-1.70%)
Oct 14, 2011 9.141 9.197 9.110 9.179 100,862 +0.12(+1.35%)
Oct 13, 2011 8.986 9.056 8.947 9.056 95,234 +0.07(+0.73%)
Oct 12, 2011 8.998 9.060 8.989 8.990 254,103 +0.08(+0.91%)
Oct 11, 2011 8.786 8.915 8.786 8.909 55,848 +0.08(+0.95%)
Oct 10, 2011 8.690 8.825 8.681 8.825 137,132 +0.29(+3.45%)
Oct 07, 2011 8.628 8.646 8.507 8.531 209,968 -0.11(-1.23%)
Oct 06, 2011 8.455 8.637 8.455 8.637 33,221 +0.16(+1.89%)
Oct 05, 2011 8.286 8.476 8.231 8.476 83,133 +0.19(+2.29%)
Oct 04, 2011 7.943 8.286 7.883 8.286 196,759 +0.23(+2.83%)
Oct 03, 2011 8.256 8.340 8.059 8.059 97,574 -0.27(-3.27%)
Sep 30, 2011 8.427 8.443 8.327 8.331 52,366 -0.20(-2.32%)
Sep 29, 2011 8.719 8.744 8.387 8.529 113,466 -0.06(-0.75%)
Sep 28, 2011 8.825 8.825 8.589 8.594 42,788 -0.17(-1.89%)
Sep 27, 2011 8.821 8.907 8.751 8.759 117,119 +0.09(+1.08%)
Sep 26, 2011 8.580 8.666 8.431 8.666 67,949 +0.12(+1.44%)
Sep 23, 2011 8.435 8.569 8.435 8.542 271,205 +0.06(+0.70%)
Sep 22, 2011 8.541 8.581 8.376 8.483 259,263 -0.28(-3.16%)
Sep 21, 2011 8.950 9.021 8.759 8.759 186,153 -0.18(-1.98%)
Sep 20, 2011 9.069 9.107 8.931 8.936 203,403 -0.07(-0.77%)
Sep 19, 2011 8.887 9.050 8.832 9.006 471,629 -0.02(-0.18%)
Sep 16, 2011 9.041 9.058 8.994 9.022 248,852 +0.05(+0.57%)
Sep 15, 2011 8.967 8.997 8.878 8.971 247,609 +0.10(+1.09%)
Sep 14, 2011 8.769 8.960 8.735 8.875 72,124 +0.15(+1.73%)
Sep 13, 2011 8.658 8.751 8.586 8.724 163,727 +0.13(+1.56%)
Sep 12, 2011 8.392 8.592 8.392 8.590 102,136 +0.13(+1.49%)
Sep 09, 2011 8.647 8.647 8.455 8.464 37,640 -0.24(-2.80%)
Sep 08, 2011 8.683 8.819 8.683 8.708 108,816 -0.06(-0.71%)
Sep 07, 2011 8.655 8.770 8.654 8.770 91,053 +0.24(+2.76%)
Sep 06, 2011 8.332 8.535 8.293 8.535 163,407 -0.01(-0.06%)
Sep 02, 2011 8.570 8.661 8.529 8.540 110,646 -0.23(-2.58%)
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.