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

Nasdaq Composite ETF (NQ: ONEQ )

64.61 +0.26 (+0.40%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Oct 31, 2008 5.800 5.919 5.658 5.833 212,933 +0.09(+1.64%)
Oct 30, 2008 5.773 5.826 5.691 5.739 125,561 +0.07(+1.25%)
Oct 29, 2008 5.579 5.788 5.423 5.668 345,385 +0.09(+1.60%)
Oct 28, 2008 5.299 5.621 5.133 5.579 439,036 +0.44(+8.46%)
Oct 27, 2008 5.192 5.524 5.105 5.144 274,465 -0.19(-3.47%)
Oct 24, 2008 5.062 5.449 5.017 5.329 446,956 -0.14(-2.50%)
Oct 23, 2008 5.639 5.708 5.214 5.465 1,472,164 -0.03(-0.54%)
Oct 22, 2008 5.772 5.772 5.363 5.495 908,399 -0.26(-4.54%)
Oct 21, 2008 6.053 6.053 5.756 5.756 2,046,392 -0.26(-4.29%)
Oct 20, 2008 6.040 6.098 5.763 6.014 937,604 +0.20(+3.44%)
Oct 17, 2008 5.888 6.054 5.745 5.814 986,845 -0.02(-0.31%)
Oct 16, 2008 5.964 5.964 5.389 5.832 542,884 +0.00(+0.06%)
Oct 15, 2008 5.968 6.097 5.553 5.829 695,789 -0.24(-4.03%)
Oct 14, 2008 6.756 6.833 5.968 6.073 1,660,517 -0.14(-2.20%)
Oct 13, 2008 5.968 6.214 5.928 6.210 1,547,836 +0.59(+10.55%)
Oct 10, 2008 5.535 6.182 5.275 5.618 1,696,174 -0.12(-2.07%)
Oct 09, 2008 6.151 6.208 5.644 5.736 1,055,014 -0.24(-4.02%)
Oct 08, 2008 6.006 6.227 5.862 5.977 1,124,824 -0.11(-1.75%)
Oct 07, 2008 6.573 6.876 5.998 6.083 10,652,419 -0.47(-7.14%)
Oct 06, 2008 6.445 6.582 6.086 6.551 6,943,034 -0.07(-0.99%)
Oct 03, 2008 6.832 6.950 6.617 6.617 1,434,067 -0.13(-1.88%)
Oct 02, 2008 7.059 7.059 6.722 6.743 2,258,008 -0.30(-4.29%)
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.