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

Nasdaq Composite ETF (NQ: ONEQ )

62.27 -0.62 (-0.99%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 30, 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 (%)
Sep 30, 2011 8.427 8.443 8.327 8.331 52,366 -0.20(-2.32%)
Sep 29, 2011 8.719 8.744 8.387 8.529 113,466 -0.06(-0.75%)
Sep 28, 2011 8.825 8.825 8.589 8.594 42,788 -0.17(-1.89%)
Sep 27, 2011 8.821 8.907 8.751 8.759 117,119 +0.09(+1.08%)
Sep 26, 2011 8.580 8.666 8.431 8.666 67,949 +0.12(+1.44%)
Sep 23, 2011 8.435 8.569 8.435 8.542 271,205 +0.06(+0.70%)
Sep 22, 2011 8.541 8.581 8.376 8.483 259,263 -0.28(-3.16%)
Sep 21, 2011 8.950 9.021 8.759 8.759 186,153 -0.18(-1.98%)
Sep 20, 2011 9.069 9.107 8.931 8.936 203,403 -0.07(-0.77%)
Sep 19, 2011 8.887 9.050 8.832 9.006 471,629 -0.02(-0.18%)
Sep 16, 2011 9.041 9.058 8.994 9.022 248,852 +0.05(+0.57%)
Sep 15, 2011 8.967 8.997 8.878 8.971 247,609 +0.10(+1.09%)
Sep 14, 2011 8.769 8.960 8.735 8.875 72,124 +0.15(+1.73%)
Sep 13, 2011 8.658 8.751 8.586 8.724 163,727 +0.13(+1.56%)
Sep 12, 2011 8.392 8.592 8.392 8.590 102,136 +0.13(+1.49%)
Sep 09, 2011 8.647 8.647 8.455 8.464 37,640 -0.24(-2.80%)
Sep 08, 2011 8.683 8.819 8.683 8.708 108,816 -0.06(-0.71%)
Sep 07, 2011 8.655 8.770 8.654 8.770 91,053 +0.24(+2.76%)
Sep 06, 2011 8.332 8.535 8.293 8.535 163,407 -0.01(-0.06%)
Sep 02, 2011 8.570 8.661 8.529 8.540 110,646 -0.23(-2.58%)
Sep 01, 2011 8.887 8.961 8.762 8.767 103,154 -0.15(-1.69%)
Aug 31, 2011 8.962 9.008 8.852 8.917 282,219 -0.02(-0.19%)
Aug 30, 2011 8.825 8.935 8.757 8.935 52,383 +0.11(+1.27%)
Aug 29, 2011 8.642 8.823 8.642 8.823 79,341 +0.29(+3.37%)
Aug 26, 2011 8.297 8.550 8.223 8.535 206,400 +0.18(+2.16%)
Aug 25, 2011 8.568 8.568 8.343 8.355 50,027 -0.14(-1.69%)
Aug 24, 2011 8.430 8.504 8.354 8.498 67,858 +0.11(+1.29%)
Aug 23, 2011 8.186 8.417 8.186 8.390 91,591 +0.32(+4.00%)
Aug 22, 2011 8.188 8.223 8.067 8.067 125,457 -0.01(-0.13%)
Aug 19, 2011 8.110 8.313 8.051 8.078 196,815 -0.15(-1.77%)
Aug 18, 2011 8.422 8.422 8.157 8.223 231,597 -0.43(-5.00%)
Aug 17, 2011 8.762 8.793 8.580 8.656 97,893 -0.07(-0.75%)
Aug 16, 2011 8.768 8.768 8.612 8.721 144,169 -0.07(-0.75%)
Aug 15, 2011 8.726 8.787 8.681 8.787 76,871 +0.14(+1.63%)
Aug 12, 2011 8.683 8.683 8.550 8.646 115,323 +0.02(+0.24%)
Aug 11, 2011 8.306 8.655 8.262 8.625 137,684 +0.41(+4.97%)
Aug 10, 2011 8.421 8.477 8.205 8.217 482,100 -0.29(-3.44%)
Aug 09, 2011 8.425 8.539 8.043 8.510 659,141 +0.36(+4.41%)
Aug 08, 2011 8.394 8.557 8.131 8.150 833,894 -0.58(-6.59%)
Aug 05, 2011 8.732 9.040 8.519 8.726 416,186 -0.09(-1.06%)
Aug 04, 2011 9.207 9.207 8.819 8.819 281,384 -0.45(-4.83%)
Aug 03, 2011 9.202 9.267 9.034 9.267 375,823 +0.08(+0.87%)
Aug 02, 2011 9.425 9.439 9.181 9.187 139,662 -0.25(-2.68%)
Aug 01, 2011 9.766 9.766 9.351 9.439 257,503 -0.04(-0.43%)
Jul 29, 2011 9.435 9.562 9.393 9.480 112,864 -0.03(-0.32%)
Jul 28, 2011 9.467 9.630 9.467 9.511 127,230 -0.01(-0.12%)
Jul 27, 2011 9.694 9.707 9.502 9.522 1,518,129 -0.25(-2.53%)
Jul 26, 2011 9.746 9.791 9.746 9.770 107,214 -0.01(-0.14%)
Jul 25, 2011 9.740 9.826 9.732 9.784 25,128 -0.04(-0.45%)
Jul 22, 2011 9.801 9.840 9.757 9.828 126,715 +0.07(+0.73%)
Jul 21, 2011 9.743 9.804 9.719 9.757 127,607 +0.06(+0.58%)
Jul 20, 2011 9.791 9.792 9.670 9.701 137,375 -0.02(-0.16%)
Jul 19, 2011 9.570 9.730 9.570 9.716 58,617 +0.19(+2.00%)
Jul 18, 2011 9.555 9.555 9.458 9.526 51,171 -0.06(-0.65%)
Jul 15, 2011 9.604 9.604 9.487 9.589 50,530 +0.07(+0.75%)
Jul 14, 2011 9.652 9.652 9.504 9.517 86,318 -0.09(-0.95%)
Jul 13, 2011 9.595 9.702 9.595 9.608 122,106 -0.01(-0.08%)
Jul 12, 2011 9.634 9.659 9.609 9.616 24,693 -0.00(-0.02%)
Jul 11, 2011 9.720 9.750 9.618 9.618 122,586 -0.23(-2.36%)
Jul 08, 2011 9.782 9.851 9.749 9.850 89,257 -0.04(-0.43%)
Jul 07, 2011 9.848 9.921 9.833 9.893 1,494,979 +0.15(+1.52%)
Jul 06, 2011 9.740 9.772 9.714 9.745 85,380 +0.03(+0.29%)
Jul 05, 2011 9.700 9.738 9.667 9.717 178,710 +0.02(+0.20%)
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.