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

Nasdaq Composite ETF (NQ: ONEQ )

64.44 +0.78 (+1.23%)
Official Closing Price Updated: 4:15 PM EDT, May 6, 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 (%)
Jul 30, 2010 7.675 7.735 7.586 7.713 368,527 -0.04(-0.48%)
Jul 29, 2010 7.795 7.795 7.622 7.750 104,789 +0.01(+0.08%)
Jul 28, 2010 7.822 7.822 7.717 7.744 43,631 -0.08(-1.07%)
Jul 27, 2010 7.892 7.892 7.797 7.828 81,774 -0.01(-0.10%)
Jul 26, 2010 7.767 7.836 7.767 7.836 224,614 +0.09(+1.19%)
Jul 23, 2010 7.645 7.744 7.628 7.744 141,064 +0.08(+1.03%)
Jul 22, 2010 7.593 7.685 7.593 7.665 181,133 +0.18(+2.45%)
Jul 21, 2010 7.648 7.659 7.481 7.482 41,313 -0.10(-1.33%)
Jul 20, 2010 7.393 7.592 7.391 7.582 58,921 +0.08(+1.04%)
Jul 19, 2010 7.468 7.504 7.413 7.504 77,646 +0.06(+0.76%)
Jul 16, 2010 7.631 7.637 7.441 7.448 260,613 -0.24(-3.18%)
Jul 15, 2010 7.704 7.704 7.578 7.693 209,579 +0.01(+0.12%)
Jul 14, 2010 7.703 7.728 7.651 7.684 124,956 +0.01(+0.19%)
Jul 13, 2010 7.590 7.673 7.562 7.669 389,109 +0.16(+2.10%)
Jul 12, 2010 7.510 7.565 7.476 7.512 597,881 +0.02(+0.25%)
Jul 09, 2010 7.415 7.493 7.415 7.493 230,737 +0.06(+0.80%)
Jul 08, 2010 7.449 7.450 7.350 7.433 164,460 +0.06(+0.79%)
Jul 07, 2010 7.151 7.375 7.151 7.375 236,479 +0.24(+3.43%)
Jul 06, 2010 7.201 7.284 7.105 7.131 713,590 -0.01(-0.11%)
Jul 02, 2010 7.187 7.187 7.100 7.138 72,261 -0.04(-0.58%)
Jul 01, 2010 7.189 7.191 7.034 7.180 311,243 -0.02(-0.33%)
Jun 30, 2010 7.256 7.355 7.198 7.204 150,508 -0.07(-1.02%)
Jun 29, 2010 7.471 7.471 7.250 7.278 376,172 -0.34(-4.44%)
Jun 25, 2010 7.622 7.645 7.493 7.616 544,402 +0.04(+0.56%)
Jun 24, 2010 7.654 7.672 7.569 7.574 133,973 -0.14(-1.76%)
Jun 23, 2010 7.727 7.727 7.635 7.709 113,275 -0.02(-0.21%)
Jun 22, 2010 7.816 7.909 7.725 7.725 84,599 -0.10(-1.28%)
Jun 21, 2010 7.992 7.999 7.791 7.825 321,794 -0.07(-0.84%)
Jun 18, 2010 7.887 7.926 7.881 7.891 43,931 +0.01(+0.09%)
Jun 17, 2010 7.874 7.905 7.822 7.884 276,958 +0.01(+0.07%)
Jun 16, 2010 7.868 7.923 7.825 7.879 188,338 -0.00(-0.03%)
Jun 15, 2010 7.726 7.882 7.713 7.882 260,927 +0.22(+2.81%)
Jun 14, 2010 7.740 7.793 7.666 7.666 265,073 +0.00(+0.05%)
Jun 11, 2010 7.496 7.663 7.496 7.663 133,743 +0.10(+1.34%)
Jun 10, 2010 7.476 7.573 7.475 7.561 95,607 +0.20(+2.74%)
Jun 09, 2010 7.474 7.524 7.360 7.360 353,612 -0.06(-0.79%)
Jun 08, 2010 7.447 7.447 7.317 7.418 186,756 -0.00(-0.01%)
Jun 07, 2010 7.586 7.612 7.419 7.419 342,640 -0.16(-2.10%)
Jun 04, 2010 7.768 7.947 7.566 7.579 410,725 -0.30(-3.79%)
Jun 03, 2010 7.802 7.883 7.786 7.877 390,663 +0.12(+1.51%)
Jun 02, 2010 7.623 7.760 7.606 7.760 96,207 +0.17(+2.20%)
Jun 01, 2010 7.718 7.759 7.591 7.593 323,676 -0.12(-1.49%)
May 28, 2010 7.777 7.784 7.681 7.708 349,085 -0.07(-0.90%)
May 27, 2010 7.658 7.779 7.646 7.777 246,594 +0.28(+3.73%)
May 26, 2010 7.599 7.706 7.472 7.497 315,799 -0.04(-0.53%)
May 25, 2010 7.381 7.549 7.321 7.537 469,593 -0.04(-0.47%)
May 24, 2010 7.585 7.656 7.573 7.573 120,935 -0.03(-0.41%)
May 21, 2010 7.409 7.641 7.075 7.604 943,495 +0.06(+0.84%)
May 20, 2010 7.545 7.683 7.529 7.541 414,074 -0.32(-4.09%)
May 19, 2010 7.880 7.922 7.769 7.862 283,045 -0.06(-0.70%)
May 18, 2010 8.098 8.102 7.880 7.918 266,298 -0.12(-1.52%)
May 17, 2010 8.033 8.055 7.858 8.041 498,767 +0.03(+0.32%)
May 14, 2010 8.098 8.098 7.940 8.015 220,781 -0.19(-2.28%)
May 13, 2010 8.264 8.310 8.164 8.202 135,118 -0.08(-0.99%)
May 12, 2010 8.160 8.284 8.146 8.284 446,009 +0.16(+1.99%)
May 11, 2010 8.168 8.219 8.040 8.122 613,339 +0.03(+0.31%)
May 10, 2010 8.099 8.135 8.033 8.097 836,858 +0.38(+4.89%)
May 07, 2010 7.898 7.950 7.630 7.720 405,828 -0.22(-2.82%)
May 06, 2010 8.167 8.196 0.1515 7.944 1,116,149 -0.25(-3.03%)
May 05, 2010 8.196 8.257 8.047 8.193 1,080,426 -0.08(-1.02%)
May 04, 2010 8.445 8.445 8.225 8.277 682,763 -0.26(-3.00%)
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.