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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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 (%)
Feb 28, 2007 8.148 8.255 8.130 8.210 416,143 +0.01(+0.06%)
Feb 27, 2007 8.396 8.405 8.157 8.205 938,714 -0.32(-3.71%)
Feb 26, 2007 8.596 8.596 8.484 8.520 426,214 -0.04(-0.53%)
Feb 23, 2007 8.569 8.569 8.527 8.565 239,098 -0.01(-0.16%)
Feb 22, 2007 8.568 8.608 8.541 8.579 1,947,920 +0.01(+0.16%)
Feb 21, 2007 8.523 8.565 8.512 8.565 197,279 +0.02(+0.22%)
Feb 20, 2007 8.481 8.546 8.442 8.546 71,602 +0.05(+0.61%)
Feb 16, 2007 8.454 8.495 8.454 8.495 71,486 -0.00(-0.03%)
Feb 15, 2007 8.476 8.500 8.468 8.497 1,548,321 +0.04(+0.45%)
Feb 14, 2007 8.407 8.479 8.407 8.459 142,788 +0.10(+1.14%)
Feb 13, 2007 8.328 8.374 8.327 8.364 706,402 +0.04(+0.51%)
Feb 12, 2007 8.350 8.367 8.310 8.321 140,117 -0.04(-0.50%)
Feb 09, 2007 8.461 8.481 8.344 8.363 112,450 -0.10(-1.16%)
Feb 08, 2007 8.461 8.468 8.423 8.461 28,337 -0.00(-0.01%)
Feb 07, 2007 8.429 8.485 8.429 8.461 124,821 +0.06(+0.68%)
Feb 06, 2007 8.411 8.424 8.352 8.404 145,655 +0.00(+0.00%)
Feb 05, 2007 8.423 8.429 8.400 8.404 87,025 -0.02(-0.20%)
Feb 02, 2007 8.401 8.430 8.385 8.421 241,213 +0.00(+0.00%)
Feb 01, 2007 8.423 8.433 8.348 8.421 59,485 +0.05(+0.59%)
Jan 31, 2007 8.292 8.404 8.290 8.372 88,921 +0.06(+0.67%)
Jan 30, 2007 8.322 8.328 8.284 8.316 92,124 +0.03(+0.36%)
Jan 29, 2007 8.282 8.316 8.271 8.287 159,622 -0.00(-0.03%)
Jan 26, 2007 8.314 8.314 8.228 8.289 127,896 +0.02(+0.22%)
Jan 25, 2007 8.380 8.390 8.263 8.271 229,906 -0.11(-1.32%)
Jan 24, 2007 8.289 8.382 8.289 8.382 133,631 +0.11(+1.33%)
Jan 23, 2007 8.259 8.311 8.251 8.272 1,164,123 +0.00(+0.03%)
Jan 22, 2007 8.333 8.354 8.243 8.269 78,296 -0.06(-0.76%)
Jan 19, 2007 8.282 8.340 8.274 8.333 273,818 +0.02(+0.23%)
Jan 18, 2007 8.411 8.411 8.292 8.314 443,915 -0.12(-1.41%)
Jan 17, 2007 8.475 8.494 8.426 8.432 720,045 -0.07(-0.77%)
Jan 16, 2007 8.535 8.538 8.480 8.498 886,616 -0.01(-0.10%)
Jan 12, 2007 8.445 8.510 8.445 8.506 656,571 +0.06(+0.72%)
Jan 11, 2007 8.372 8.471 8.372 8.446 1,069,316 +0.09(+1.07%)
Jan 10, 2007 8.276 8.372 8.253 8.357 157,656 +0.03(+0.40%)
Jan 09, 2007 8.297 8.333 8.240 8.324 352,866 +0.03(+0.41%)
Jan 08, 2007 8.270 8.312 8.240 8.290 335,731 +0.02(+0.19%)
Jan 05, 2007 8.300 8.309 8.228 8.275 826,900 -0.07(-0.82%)
Jan 04, 2007 8.231 8.371 8.213 8.343 354,265 +0.11(+1.35%)
Jan 03, 2007 8.302 8.349 8.136 8.232 341,732 +0.01(+0.13%)
Dec 29, 2006 8.263 8.286 8.205 8.222 847,271 -0.03(-0.35%)
Dec 28, 2006 8.263 8.274 8.234 8.250 202,030 -0.03(-0.36%)
Dec 27, 2006 8.241 8.280 8.240 8.280 899,034 +0.07(+0.81%)
Dec 26, 2006 8.169 8.213 8.169 8.213 114,103 +0.04(+0.51%)
Dec 22, 2006 8.201 8.218 8.164 8.172 566,771 -0.04(-0.49%)
Dec 21, 2006 8.276 8.276 8.193 8.212 251,087 -0.05(-0.64%)
Dec 20, 2006 8.276 8.311 8.257 8.265 176,953 +0.00(+0.00%)
Dec 19, 2006 8.227 8.268 8.201 8.265 2,216,986 -0.02(-0.24%)
Dec 18, 2006 8.387 8.408 8.260 8.285 3,581,915 -0.07(-0.89%)
Dec 15, 2006 8.390 8.418 8.346 8.359 10,750,613 +0.00(+0.05%)
Dec 14, 2006 8.361 8.377 8.355 8.355 595,166 +0.08(+0.92%)
Dec 13, 2006 8.301 8.334 8.258 8.279 469,305 +0.01(+0.10%)
Dec 12, 2006 8.320 8.323 8.232 8.270 261,065 -0.04(-0.54%)
Dec 11, 2006 8.281 8.348 8.281 8.315 382,730 +0.03(+0.35%)
Dec 08, 2006 8.260 8.330 8.230 8.286 106,657 +0.01(+0.12%)
Dec 07, 2006 8.335 8.363 8.276 8.276 73,810 -0.05(-0.64%)
Dec 06, 2006 8.345 8.345 8.291 8.330 280,292 -0.02(-0.20%)
Dec 05, 2006 8.344 8.377 8.340 8.346 2,947,947 +0.01(+0.09%)
Dec 04, 2006 8.225 8.357 8.225 8.339 675,139 +0.12(+1.51%)
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.