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 (%)
Dec 31, 2004 7.482 7.482 7.424 7.424 437,036 -0.02(-0.21%)
Dec 30, 2004 7.395 7.447 7.395 7.440 200,019 +0.01(+0.19%)
Dec 29, 2004 7.438 7.448 7.419 7.426 231,236 +0.00(+0.00%)
Dec 28, 2004 7.290 7.426 7.290 7.426 645,148 +0.07(+0.90%)
Dec 27, 2004 7.415 7.418 7.332 7.360 645,148 -0.03(-0.36%)
Dec 23, 2004 7.315 7.395 7.145 7.386 313,324 +0.03(+0.39%)
Dec 22, 2004 7.373 7.385 7.317 7.358 390,788 +0.01(+0.19%)
Dec 21, 2004 7.303 7.346 7.278 7.344 386,164 +0.08(+1.13%)
Dec 20, 2004 7.482 7.482 7.252 7.262 787,358 -0.06(-0.82%)
Dec 17, 2004 7.455 7.455 7.315 7.322 496,001 -0.08(-1.11%)
Dec 16, 2004 7.467 7.471 7.388 7.404 349,166 -0.05(-0.66%)
Dec 15, 2004 7.473 7.496 7.415 7.453 426,630 +0.00(+0.04%)
Dec 14, 2004 7.437 7.467 7.373 7.450 261,296 +0.04(+0.58%)
Dec 13, 2004 7.370 7.415 7.358 7.407 336,448 +0.06(+0.87%)
Dec 10, 2004 7.309 7.373 7.305 7.343 852,104 +0.00(+0.01%)
Dec 09, 2004 7.265 7.366 7.232 7.342 738,799 +0.00(+0.02%)
Dec 08, 2004 7.335 7.353 7.283 7.341 841,699 +0.04(+0.49%)
Dec 07, 2004 7.388 7.456 7.305 7.305 558,434 -0.13(-1.75%)
Dec 06, 2004 7.394 7.443 7.265 7.435 534,155 +0.02(+0.21%)
Dec 03, 2004 7.447 7.467 7.413 7.419 480,970 +0.02(+0.27%)
Dec 02, 2004 7.373 7.443 7.373 7.399 825,512 +0.03(+0.38%)
Dec 01, 2004 7.283 7.380 7.222 7.372 741,111 +0.13(+1.77%)
Nov 30, 2004 7.245 7.270 7.179 7.244 394,257 -0.02(-0.26%)
Nov 29, 2004 7.245 7.312 7.144 7.263 374,602 +0.01(+0.08%)
Nov 26, 2004 7.343 7.343 7.256 7.257 426,630 +0.00(+0.01%)
Nov 24, 2004 7.194 7.266 7.194 7.256 1,783,985 +0.06(+0.87%)
Nov 23, 2004 7.264 7.264 7.136 7.194 532,999 +0.00(+0.02%)
Nov 22, 2004 7.120 7.194 7.103 7.192 2,575,969 +0.04(+0.52%)
Nov 19, 2004 7.248 7.248 7.143 7.155 781,577 -0.11(-1.55%)
Nov 18, 2004 7.200 7.300 7.162 7.267 723,768 +0.03(+0.41%)
Nov 17, 2004 7.222 7.296 7.216 7.238 1,689,179 +0.06(+0.87%)
Nov 16, 2004 7.190 7.207 7.153 7.175 1,964,349 -0.04(-0.53%)
Nov 15, 2004 7.213 7.221 7.181 7.213 453,222 +0.03(+0.36%)
Nov 12, 2004 7.118 7.187 7.091 7.187 605,838 +0.07(+1.03%)
Nov 11, 2004 7.074 7.114 7.037 7.114 716,831 +0.09(+1.33%)
Nov 10, 2004 7.010 7.059 6.902 7.021 1,034,781 -0.03(-0.41%)
Nov 09, 2004 6.985 7.074 6.985 7.049 657,866 +0.02(+0.32%)
Nov 08, 2004 7.031 7.046 7.016 7.027 372,289 -0.00(-0.04%)
Nov 05, 2004 7.025 7.062 6.988 7.029 2,212,928 +0.05(+0.71%)
Nov 04, 2004 6.899 6.983 6.871 6.980 1,055,592 +0.08(+1.12%)
Nov 03, 2004 6.954 6.985 6.868 6.903 1,224,394 +0.06(+0.87%)
Nov 02, 2004 6.893 6.911 6.829 6.843 1,092,590 +0.01(+0.19%)
Nov 01, 2004 6.797 6.842 6.795 6.830 1,047,499 +0.03(+0.37%)
Oct 29, 2004 6.807 6.853 6.780 6.805 463,628 +0.01(+0.08%)
Oct 28, 2004 6.824 6.839 6.765 6.800 1,382,791 -0.00(-0.01%)
Oct 27, 2004 6.685 6.807 6.645 6.801 588,495 +0.15(+2.29%)
Oct 26, 2004 6.675 6.675 6.573 6.649 152,615 +0.04(+0.65%)
Oct 25, 2004 6.573 6.630 6.573 6.605 811,638 -0.01(-0.10%)
Oct 22, 2004 6.743 6.743 6.607 6.612 499,469 -0.13(-1.92%)
Oct 21, 2004 6.685 6.758 6.668 6.742 737,642 +0.08(+1.16%)
Oct 20, 2004 6.643 6.673 6.590 6.665 619,712 +0.03(+0.51%)
Oct 19, 2004 6.738 6.738 6.631 6.631 751,517 -0.05(-0.74%)
Oct 18, 2004 6.581 6.681 6.571 6.681 1,165,429 +0.08(+1.18%)
Oct 15, 2004 6.584 6.640 6.550 6.603 1,490,316 +0.04(+0.54%)
Oct 14, 2004 6.656 6.656 6.559 6.567 960,785 -0.05(-0.82%)
Oct 13, 2004 6.694 6.721 6.602 6.622 631,274 -0.02(-0.27%)
Oct 12, 2004 6.608 6.658 6.567 6.640 406,975 -0.02(-0.28%)
Oct 11, 2004 6.660 6.665 6.626 6.659 535,311 +0.03(+0.40%)
Oct 08, 2004 6.705 6.727 6.617 6.632 1,523,845 -0.09(-1.34%)
Oct 07, 2004 6.801 6.801 6.722 6.722 761,922 -0.08(-1.14%)
Oct 06, 2004 6.746 6.800 6.724 6.800 270,546 +0.05(+0.79%)
Oct 05, 2004 6.733 6.768 6.718 6.746 482,127 +0.00(+0.05%)
Oct 04, 2004 6.756 6.786 6.733 6.743 764,235 +0.04(+0.63%)
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.