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 30, 2005 7.526 7.526 7.473 7.492 234,739 -0.04(-0.59%)
Dec 29, 2005 7.594 7.594 7.528 7.536 161,518 -0.06(-0.77%)
Dec 28, 2005 7.567 7.595 7.562 7.595 138,741 +0.02(+0.32%)
Dec 27, 2005 7.689 7.689 7.562 7.571 650,929 -0.07(-0.92%)
Dec 23, 2005 7.648 7.648 7.629 7.641 49,449 +0.01(+0.16%)
Dec 22, 2005 7.595 7.637 7.584 7.629 186,144 +0.05(+0.68%)
Dec 21, 2005 7.589 7.612 7.564 7.577 97,119 +0.03(+0.42%)
Dec 20, 2005 7.534 7.576 7.515 7.545 298,467 -0.00(-0.02%)
Dec 19, 2005 7.701 7.701 7.546 7.546 291,415 -0.11(-1.38%)
Dec 16, 2005 7.783 7.783 7.611 7.652 1,083,074 -0.07(-0.86%)
Dec 15, 2005 7.749 7.749 7.684 7.719 283,842 -0.01(-0.18%)
Dec 14, 2005 7.781 7.781 7.718 7.732 195,244 -0.01(-0.09%)
Dec 13, 2005 7.761 7.765 7.709 7.739 1,223,319 +0.02(+0.24%)
Dec 12, 2005 7.745 7.749 7.712 7.721 126,624 +0.01(+0.07%)
Dec 09, 2005 7.664 7.721 7.657 7.716 77,082 +0.04(+0.53%)
Dec 08, 2005 7.715 7.732 7.641 7.675 101,547 -0.02(-0.27%)
Dec 07, 2005 7.712 7.716 7.683 7.696 117,548 -0.04(-0.49%)
Dec 06, 2005 7.744 7.784 7.730 7.734 147,967 +0.01(+0.13%)
Dec 05, 2005 7.827 7.827 7.699 7.724 606,416 -0.05(-0.65%)
Dec 02, 2005 7.784 7.784 7.733 7.774 154,430 +0.02(+0.26%)
Dec 01, 2005 7.672 7.759 7.672 7.754 84,690 +0.13(+1.68%)
Nov 30, 2005 7.647 7.667 7.626 7.626 106,935 -0.01(-0.07%)
Nov 29, 2005 7.729 7.729 7.569 7.631 1,741,484 -0.02(-0.27%)
Nov 28, 2005 7.786 7.786 7.652 7.652 263,331 -0.09(-1.12%)
Nov 25, 2005 7.703 7.743 7.613 7.738 51,808 +0.02(+0.21%)
Nov 23, 2005 7.725 7.763 7.700 7.722 149,979 +0.02(+0.28%)
Nov 22, 2005 7.660 7.716 7.647 7.700 156,303 +0.04(+0.46%)
Nov 21, 2005 7.647 7.665 7.589 7.665 145,690 +0.04(+0.58%)
Nov 18, 2005 7.624 7.638 7.587 7.621 430,041 +0.04(+0.48%)
Nov 17, 2005 7.503 7.584 7.503 7.584 225,235 +0.11(+1.45%)
Nov 16, 2005 7.499 7.499 7.447 7.476 177,462 +0.01(+0.07%)
Nov 15, 2005 7.527 7.539 7.457 7.471 244,034 -0.06(-0.74%)
Nov 14, 2005 7.559 7.559 7.506 7.527 1,454,613 -0.01(-0.07%)
Nov 11, 2005 7.533 7.541 7.517 7.532 80,574 +0.03(+0.37%)
Nov 10, 2005 7.439 7.504 7.395 7.504 292,004 +0.07(+0.90%)
Nov 09, 2005 7.481 7.481 7.401 7.437 810,378 +0.01(+0.16%)
Nov 08, 2005 7.467 7.467 7.402 7.425 126,266 -0.01(-0.19%)
Nov 07, 2005 7.438 7.456 7.405 7.439 340,448 +0.03(+0.47%)
Nov 04, 2005 7.411 7.417 7.369 7.405 217,743 +0.02(+0.33%)
Nov 03, 2005 7.413 7.414 7.360 7.380 325,198 +0.06(+0.83%)
Nov 02, 2005 7.219 7.324 7.219 7.320 457,049 +0.10(+1.43%)
Nov 01, 2005 7.203 7.242 7.198 7.217 228,160 -0.02(-0.23%)
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%)
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.