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 30, 2004 7.222 7.293 7.207 7.251 1,175,161 +0.01(+0.15%)
Jul 29, 2004 7.213 7.251 7.150 7.240 1,909,118 +0.10(+1.35%)
Jul 28, 2004 7.211 7.211 7.047 7.144 1,567,574 -0.05(-0.63%)
Jul 27, 2004 7.090 7.201 7.085 7.189 2,048,227 +0.12(+1.65%)
Jul 26, 2004 7.117 7.146 7.017 7.072 2,146,850 -0.04(-0.57%)
Jul 23, 2004 7.143 7.192 7.093 7.113 1,548,887 -0.14(-1.91%)
Jul 22, 2004 7.288 7.321 7.115 7.252 1,194,886 +0.04(+0.55%)
Jul 21, 2004 7.425 7.435 7.208 7.212 2,463,479 -0.15(-2.07%)
Jul 20, 2004 7.256 7.364 7.252 7.364 1,179,314 +0.12(+1.59%)
Jul 19, 2004 7.305 7.305 7.179 7.249 1,526,049 +0.00(+0.03%)
Jul 16, 2004 7.378 7.389 7.244 7.247 900,057 -0.11(-1.45%)
Jul 15, 2004 7.429 7.429 7.335 7.354 642,601 -0.01(-0.14%)
Jul 14, 2004 7.369 7.447 7.335 7.364 698,660 -0.07(-0.92%)
Jul 13, 2004 7.460 7.478 7.415 7.433 406,946 -0.02(-0.21%)
Jul 12, 2004 7.442 7.467 7.383 7.448 968,574 -0.03(-0.46%)
Jul 09, 2004 7.447 7.516 7.447 7.483 1,148,170 +0.04(+0.58%)
Jul 08, 2004 7.502 7.544 7.436 7.439 1,141,941 -0.12(-1.57%)
Jul 07, 2004 7.583 7.602 7.542 7.558 724,613 -0.00(-0.06%)
Jul 06, 2004 7.682 7.697 7.528 7.563 1,098,340 -0.15(-1.90%)
Jul 02, 2004 7.774 7.774 7.675 7.709 500,378 -0.04(-0.57%)
Jul 01, 2004 7.853 7.855 7.719 7.753 1,254,059 -0.12(-1.55%)
Jun 30, 2004 7.871 7.909 7.818 7.876 1,137,789 +0.05(+0.62%)
Jun 29, 2004 7.776 7.831 7.774 7.828 903,171 +0.06(+0.77%)
Jun 28, 2004 7.824 7.891 7.740 7.768 1,199,038 -0.03(-0.41%)
Jun 25, 2004 7.761 7.825 7.755 7.800 839,846 +0.04(+0.52%)
Jun 24, 2004 7.812 7.812 7.739 7.759 915,629 -0.02(-0.27%)
Jun 23, 2004 7.687 7.782 7.626 7.780 1,260,288 +0.11(+1.47%)
Jun 22, 2004 7.586 7.668 7.549 7.668 965,459 +0.07(+0.96%)
Jun 21, 2004 7.694 7.705 7.587 7.594 603,152 -0.04(-0.50%)
Jun 18, 2004 7.618 7.683 7.578 7.633 660,249 +0.01(+0.14%)
Jun 17, 2004 7.650 7.651 7.590 7.622 562,665 -0.06(-0.73%)
Jun 16, 2004 7.682 7.690 7.629 7.678 850,227 +0.01(+0.09%)
Jun 15, 2004 7.629 7.716 7.629 7.671 405,908 +0.10(+1.35%)
Jun 14, 2004 7.616 7.668 7.547 7.569 1,972,444 -0.11(-1.39%)
Jun 10, 2004 7.734 7.734 7.649 7.676 551,246 +0.02(+0.31%)
Jun 09, 2004 7.836 7.836 7.650 7.652 1,076,539 -0.13(-1.65%)
Jun 08, 2004 7.801 7.801 7.707 7.780 1,048,509 +0.02(+0.22%)
Jun 07, 2004 7.658 7.767 7.650 7.763 1,145,055 +0.15(+1.97%)
Jun 04, 2004 7.655 7.672 7.600 7.613 647,792 +0.08(+1.01%)
Jun 03, 2004 7.679 7.679 7.537 7.537 2,053,418 -0.12(-1.57%)
Jun 02, 2004 7.697 7.705 7.608 7.657 749,528 +0.00(+0.03%)
Jun 01, 2004 7.572 7.663 7.572 7.655 687,241 +0.01(+0.13%)
May 28, 2004 7.624 7.654 7.592 7.645 429,785 +0.02(+0.28%)
May 27, 2004 7.584 7.655 7.558 7.624 1,364,101 +0.02(+0.32%)
May 26, 2004 7.515 7.601 7.515 7.600 1,961,025 +0.04(+0.51%)
May 25, 2004 7.328 7.568 7.328 7.562 1,493,867 +0.17(+2.27%)
May 24, 2004 7.462 7.475 7.360 7.394 769,253 +0.05(+0.63%)
May 21, 2004 7.304 7.378 7.301 7.348 562,665 +0.05(+0.69%)
May 20, 2004 7.314 7.348 7.264 7.298 749,528 +0.00(+0.00%)
May 19, 2004 7.407 7.445 7.292 7.298 1,574,841 +0.00(+0.00%)
May 18, 2004 7.335 7.340 7.261 7.298 866,837 +0.08(+1.11%)
May 17, 2004 7.304 7.304 7.157 7.218 1,871,745 -0.10(-1.32%)
May 14, 2004 7.374 7.398 7.273 7.314 681,012 -0.10(-1.36%)
May 13, 2004 7.364 7.453 7.345 7.415 1,182,428 +0.02(+0.25%)
May 12, 2004 7.417 7.417 7.221 7.397 2,392,886 -0.02(-0.27%)
May 11, 2004 7.369 7.423 7.328 7.417 1,490,752 +0.13(+1.73%)
May 10, 2004 7.321 7.333 7.223 7.291 3,210,931 -0.07(-0.97%)
May 07, 2004 7.440 7.524 7.361 7.362 3,073,898 -0.09(-1.18%)
May 06, 2004 7.504 7.504 7.374 7.450 2,516,423 -0.08(-1.07%)
May 05, 2004 7.510 7.558 7.502 7.531 810,778 +0.03(+0.40%)
May 04, 2004 7.476 7.568 7.423 7.501 923,934 +0.04(+0.54%)
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.