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

Nasdaq Composite ETF (NQ: ONEQ )

61.49 -0.46 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
May 31, 2006 7.370 7.417 7.361 7.395 220,541 +0.03(+0.47%)
May 30, 2006 7.506 7.506 7.356 7.360 227,570 -0.14(-1.91%)
May 26, 2006 7.503 7.511 7.462 7.504 725,503 +0.03(+0.44%)
May 25, 2006 7.460 7.471 7.387 7.471 329,546 +0.09(+1.22%)
May 24, 2006 7.295 7.395 7.240 7.381 294,386 +0.03(+0.47%)
May 23, 2006 7.611 7.639 7.347 7.347 521,402 -0.04(-0.59%)
May 22, 2006 7.437 7.516 7.329 7.390 287,403 -0.06(-0.84%)
May 19, 2006 7.459 7.462 7.341 7.452 293,346 +0.04(+0.54%)
May 18, 2006 7.501 7.511 7.402 7.412 371,052 -0.04(-0.57%)
May 17, 2006 7.503 7.545 7.443 7.455 906,919 -0.10(-1.35%)
May 16, 2006 7.590 7.616 7.554 7.557 11,868,073 -0.04(-0.55%)
May 15, 2006 7.545 7.620 7.537 7.598 633,702 -0.03(-0.34%)
May 12, 2006 7.612 7.687 7.601 7.624 610,983 -0.09(-1.15%)
May 11, 2006 7.861 7.862 7.710 7.713 387,355 -0.16(-2.09%)
May 10, 2006 7.936 7.936 7.865 7.878 310,330 -0.06(-0.82%)
May 09, 2006 7.947 7.962 7.936 7.943 120,890 -0.02(-0.26%)
May 08, 2006 7.978 7.978 7.947 7.963 194,920 +0.01(+0.07%)
May 05, 2006 7.937 7.961 7.927 7.958 131,480 +0.07(+0.85%)
May 04, 2006 7.808 7.905 7.808 7.891 96,922 +0.06(+0.74%)
May 03, 2006 7.870 7.870 7.796 7.833 62,537 -0.01(-0.11%)
May 02, 2006 7.824 7.857 7.821 7.841 103,431 +0.02(+0.23%)
May 01, 2006 7.914 7.927 7.806 7.823 115,987 -0.06(-0.77%)
Apr 28, 2006 7.927 8.000 7.874 7.884 476,346 -0.08(-1.06%)
Apr 27, 2006 7.866 8.023 7.866 7.968 462,761 +0.04(+0.50%)
Apr 26, 2006 7.925 7.945 7.917 7.929 119,780 +0.02(+0.24%)
Apr 25, 2006 7.909 7.932 7.890 7.910 3,204,121 -0.01(-0.19%)
Apr 24, 2006 7.956 7.956 7.902 7.924 65,069 -0.01(-0.17%)
Apr 21, 2006 8.074 8.074 7.921 7.938 76,169 -0.08(-0.96%)
Apr 20, 2006 8.051 8.066 8.009 8.015 157,980 -0.03(-0.35%)
Apr 19, 2006 8.041 8.049 7.991 8.044 475,594 +0.04(+0.49%)
Apr 18, 2006 7.847 8.005 7.847 8.005 331,465 +0.16(+2.08%)
Apr 17, 2006 7.913 7.913 7.801 7.841 202,285 -0.05(-0.68%)
Apr 13, 2006 7.870 7.917 7.847 7.895 211,534 +0.04(+0.45%)
Apr 12, 2006 7.837 7.868 7.840 7.859 60,283 +0.02(+0.29%)
Apr 11, 2006 7.956 7.956 7.825 7.837 351,328 -0.07(-0.93%)
Apr 10, 2006 7.949 7.954 7.902 7.911 189,995 -0.03(-0.44%)
Apr 07, 2006 8.077 8.107 7.936 7.945 283,460 -0.07(-0.93%)
Apr 06, 2006 8.032 8.032 7.971 8.020 2,055,665 +0.01(+0.09%)
Apr 05, 2006 7.962 8.023 7.957 8.013 1,308,587 +0.05(+0.60%)
Apr 04, 2006 7.951 7.999 7.930 7.965 574,101 +0.03(+0.37%)
Apr 03, 2006 8.009 8.011 7.924 7.936 558,307 -0.02(-0.28%)
Mar 31, 2006 7.940 7.982 7.936 7.958 149,413 +0.00(+0.06%)
Mar 30, 2006 8.013 8.013 7.919 7.953 334,714 +0.02(+0.24%)
Mar 29, 2006 7.845 7.963 7.841 7.934 273,679 +0.11(+1.39%)
Mar 28, 2006 7.840 7.898 7.812 7.825 904,999 -0.04(-0.45%)
Mar 27, 2006 7.871 7.876 7.843 7.861 214,332 +0.01(+0.07%)
Mar 24, 2006 7.829 7.859 7.816 7.855 323,973 +0.05(+0.65%)
Mar 23, 2006 7.785 7.815 7.785 7.804 221,986 -0.02(-0.27%)
Mar 22, 2006 7.782 7.831 7.735 7.825 430,098 +0.04(+0.53%)
Mar 21, 2006 7.835 7.916 7.782 7.783 8,539,708 -0.07(-0.90%)
Mar 20, 2006 7.849 7.866 7.833 7.854 269,679 +0.03(+0.35%)
Mar 17, 2006 7.796 7.848 7.796 7.827 74,111 +0.00(+0.01%)
Mar 16, 2006 7.884 7.906 7.826 7.826 268,615 -0.03(-0.44%)
Mar 15, 2006 7.825 7.862 7.797 7.860 1,263,647 +0.06(+0.77%)
Mar 14, 2006 7.719 7.806 7.694 7.801 2,711,647 +0.10(+1.25%)
Mar 13, 2006 7.729 7.758 7.694 7.705 11,419,012 +0.01(+0.08%)
Mar 10, 2006 7.612 7.707 7.610 7.699 4,431,626 +0.04(+0.49%)
Mar 09, 2006 7.700 7.750 7.661 7.661 102,460 -0.05(-0.68%)
Mar 08, 2006 7.664 7.737 7.655 7.714 3,905,021 -0.01(-0.07%)
Mar 07, 2006 7.752 7.752 7.685 7.719 1,990,179 -0.06(-0.73%)
Mar 06, 2006 7.869 7.869 7.750 7.776 404,813 -0.06(-0.72%)
Mar 03, 2006 7.845 7.900 7.830 7.833 209,754 -0.02(-0.30%)
Mar 02, 2006 7.868 7.876 7.822 7.856 125,144 -0.01(-0.15%)
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.