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

Nasdaq Composite ETF (NQ: ONEQ )

70.77 -0.25 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 31, 2007 9.876 9.876 9.622 9.622 180,437 -0.13(-1.37%)
Jul 30, 2007 9.741 9.798 9.641 9.756 191,576 +0.04(+0.43%)
Jul 27, 2007 9.863 9.864 9.715 9.715 146,282 -0.13(-1.28%)
Jul 26, 2007 9.880 9.972 9.706 9.841 415,510 -0.18(-1.80%)
Jul 25, 2007 10.10 10.10 9.940 10.02 2,689,760 +0.03(+0.34%)
Jul 24, 2007 10.11 10.13 9.959 9.987 312,217 -0.19(-1.91%)
Jul 23, 2007 10.18 10.23 10.18 10.18 35,140 +0.01(+0.14%)
Jul 20, 2007 10.25 10.25 10.13 10.17 196,330 -0.15(-1.41%)
Jul 19, 2007 10.29 10.31 10.26 10.31 168,986 +0.11(+1.10%)
Jul 18, 2007 10.23 10.23 10.13 10.20 75,482 -0.06(-0.59%)
Jul 17, 2007 10.21 10.29 10.21 10.26 1,701,264 +0.05(+0.48%)
Jul 16, 2007 10.21 10.26 10.19 10.21 143,510 -0.03(-0.32%)
Jul 13, 2007 10.21 10.25 10.17 10.24 356,929 +0.03(+0.25%)
Jul 12, 2007 10.08 10.22 10.08 10.22 108,993 +0.20(+1.95%)
Jul 11, 2007 9.986 10.03 9.970 10.02 94,272 +0.03(+0.32%)
Jul 10, 2007 10.07 10.07 9.981 9.991 128,323 -0.11(-1.11%)
Jul 09, 2007 10.10 10.13 10.07 10.10 2,747,532 +0.01(+0.13%)
Jul 06, 2007 10.06 10.09 10.03 10.09 45,293 +0.03(+0.25%)
Jul 05, 2007 9.987 10.06 9.987 10.06 1,352,619 +0.07(+0.70%)
Jul 03, 2007 9.966 10.00 9.966 9.994 15,561 +0.03(+0.30%)
Jul 02, 2007 9.848 9.964 9.848 9.964 161,813 +0.12(+1.25%)
Jun 29, 2007 9.938 9.938 9.825 9.841 57,273 -0.04(-0.39%)
Jun 28, 2007 9.880 9.932 9.864 9.879 122,758 +0.01(+0.10%)
Jun 27, 2007 9.705 9.870 9.705 9.870 983,211 +0.13(+1.33%)
Jun 26, 2007 9.796 9.804 9.727 9.741 134,967 +0.00(+0.02%)
Jun 25, 2007 9.791 9.867 9.724 9.739 33,894 -0.05(-0.52%)
Jun 22, 2007 9.888 9.888 9.774 9.790 218,058 -0.11(-1.14%)
Jun 21, 2007 9.844 9.902 9.785 9.902 148,504 +0.05(+0.53%)
Jun 20, 2007 9.979 9.979 9.849 9.850 116,270 -0.09(-0.89%)
Jun 19, 2007 9.907 9.954 9.907 9.939 55,020 -0.02(-0.19%)
Jun 18, 2007 9.996 10.00 9.882 9.957 122,499 +0.01(+0.11%)
Jun 15, 2007 9.927 9.958 9.903 9.946 82,012 +0.11(+1.09%)
Jun 14, 2007 9.850 9.879 9.808 9.839 131,842 +0.07(+0.72%)
Jun 13, 2007 9.704 9.769 9.679 9.769 113,156 +0.12(+1.21%)
Jun 12, 2007 9.653 9.740 9.652 9.652 203,473 -0.08(-0.84%)
Jun 11, 2007 9.719 9.787 9.714 9.734 145,348 -0.00(-0.02%)
Jun 08, 2007 9.614 9.736 9.613 9.736 246,576 +0.09(+0.96%)
Jun 07, 2007 9.755 9.791 9.627 9.643 354,552 -0.17(-1.75%)
Jun 06, 2007 9.825 9.825 9.781 9.815 100,418 -0.08(-0.76%)
Jun 05, 2007 9.893 9.893 9.830 9.890 60,689 -0.02(-0.18%)
Jun 04, 2007 9.843 9.916 9.843 9.908 230,339 +0.01(+0.06%)
Jun 01, 2007 9.922 9.946 9.885 9.902 160,432 +0.05(+0.50%)
May 31, 2007 9.855 9.879 9.823 9.853 181,693 +0.04(+0.36%)
May 30, 2007 9.685 9.818 9.663 9.818 812,854 +0.08(+0.85%)
May 29, 2007 9.704 9.753 9.700 9.735 871,540 +0.05(+0.53%)
May 25, 2007 9.657 9.689 9.636 9.684 171,498 +0.08(+0.83%)
May 24, 2007 9.775 9.789 9.590 9.604 668,534 -0.17(-1.78%)
May 23, 2007 9.821 9.844 9.768 9.778 154,515 -0.02(-0.16%)
May 22, 2007 9.780 9.817 9.757 9.794 814,775 +0.04(+0.38%)
May 21, 2007 9.708 9.811 9.701 9.757 1,137,581 +0.08(+0.84%)
May 18, 2007 9.636 9.678 9.615 9.676 79,427 +0.05(+0.55%)
May 17, 2007 9.612 9.646 9.608 9.623 34,413 -0.02(-0.18%)
May 16, 2007 9.585 9.640 9.557 9.640 156,227 +0.09(+0.91%)
May 15, 2007 9.602 9.683 9.553 9.554 79,115 -0.09(-0.90%)
May 14, 2007 9.694 9.716 9.615 9.640 102,888 -0.05(-0.57%)
May 11, 2007 9.606 9.695 9.606 9.695 180,852 +0.10(+0.99%)
May 10, 2007 9.696 9.716 9.600 9.600 63,294 -0.15(-1.53%)
May 09, 2007 9.679 9.758 9.679 9.749 106,781 +0.02(+0.24%)
May 08, 2007 9.677 9.731 9.677 9.726 78,441 -0.00(-0.00%)
May 07, 2007 9.713 9.766 9.713 9.726 60,076 -0.00(-0.05%)
May 04, 2007 9.743 9.767 9.698 9.731 124,129 +0.02(+0.24%)
May 03, 2007 9.729 9.743 9.676 9.708 91,926 +0.02(+0.19%)
May 02, 2007 9.633 9.700 9.610 9.690 90,441 +0.11(+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.