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

Nasdaq Composite ETF (NQ: ONEQ )

63.60 +1.18 (+1.89%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 3, 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, 2007 8.849 8.870 8.820 8.847 202,354 +0.03(+0.36%)
May 30, 2007 8.696 8.815 8.676 8.815 905,289 +0.07(+0.85%)
May 29, 2007 8.713 8.757 8.709 8.741 970,647 +0.05(+0.53%)
May 25, 2007 8.671 8.700 8.652 8.695 191,000 +0.07(+0.83%)
May 24, 2007 8.777 8.789 8.611 8.623 744,556 -0.16(-1.78%)
May 23, 2007 8.818 8.839 8.770 8.780 172,085 -0.01(-0.16%)
May 22, 2007 8.781 8.814 8.761 8.794 907,427 +0.03(+0.38%)
May 21, 2007 8.717 8.809 8.710 8.761 1,266,942 +0.07(+0.84%)
May 18, 2007 8.652 8.690 8.634 8.688 88,459 +0.05(+0.55%)
May 17, 2007 8.630 8.661 8.627 8.641 38,327 -0.02(-0.18%)
May 16, 2007 8.606 8.656 8.581 8.656 173,993 +0.08(+0.91%)
May 15, 2007 8.621 8.694 8.577 8.578 88,112 -0.08(-0.90%)
May 14, 2007 8.705 8.724 8.634 8.656 114,589 -0.05(-0.57%)
May 11, 2007 8.625 8.705 8.625 8.705 201,418 +0.09(+0.99%)
May 10, 2007 8.706 8.724 8.620 8.620 70,492 -0.13(-1.53%)
May 09, 2007 8.691 8.762 8.691 8.754 118,924 +0.02(+0.24%)
May 08, 2007 8.689 8.737 8.689 8.733 87,360 -0.00(-0.00%)
May 07, 2007 8.721 8.769 8.721 8.733 66,908 -0.00(-0.05%)
May 04, 2007 8.749 8.769 8.708 8.737 138,244 +0.02(+0.24%)
May 03, 2007 8.736 8.748 8.688 8.717 102,379 +0.02(+0.19%)
May 02, 2007 8.649 8.710 8.628 8.700 100,726 +0.10(+1.18%)
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.