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

Nasdaq Composite ETF (NQ: ONEQ )

64.62 +0.03 (+0.05%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 14, 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%)
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.