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

Nasdaq Composite ETF (NQ: ONEQ )

76.04 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 29, 2006 8.569 8.594 8.530 8.538 350,406 -0.04(-0.44%)
Sep 28, 2006 8.543 8.598 8.521 8.576 714,341 +0.02(+0.25%)
Sep 27, 2006 8.531 8.603 8.505 8.555 988,948 +0.01(+0.16%)
Sep 26, 2006 8.518 8.551 8.483 8.541 70,663 +0.04(+0.51%)
Sep 25, 2006 8.433 8.512 8.370 8.498 185,559 +0.11(+1.32%)
Sep 22, 2006 8.470 8.470 8.354 8.387 408,676 -0.07(-0.86%)
Sep 21, 2006 8.509 8.559 8.441 8.460 229,240 -0.06(-0.67%)
Sep 20, 2006 8.490 8.532 8.481 8.518 385,998 +0.12(+1.44%)
Sep 19, 2006 8.523 8.523 8.337 8.397 213,810 -0.06(-0.69%)
Sep 18, 2006 8.411 8.493 8.411 8.456 224,686 +0.01(+0.16%)
Sep 15, 2006 8.450 8.492 8.442 8.442 188,710 +0.01(+0.14%)
Sep 14, 2006 8.428 8.443 8.399 8.431 310,520 +0.01(+0.14%)
Sep 13, 2006 8.439 8.439 8.381 8.419 850,916 +0.03(+0.32%)
Sep 12, 2006 8.257 8.395 8.227 8.392 575,551 +0.17(+2.05%)
Sep 11, 2006 8.118 8.248 8.118 8.224 273,712 +0.04(+0.46%)
Sep 08, 2006 8.164 8.202 8.146 8.186 223,345 +0.03(+0.42%)
Sep 07, 2006 8.184 8.213 8.132 8.152 649,864 -0.05(-0.56%)
Sep 06, 2006 8.281 8.300 8.198 8.198 916,579 -0.14(-1.72%)
Sep 05, 2006 8.333 8.350 8.266 8.341 695,957 +0.04(+0.50%)
Sep 01, 2006 8.276 8.316 8.259 8.300 220,267 +0.03(+0.40%)
Aug 31, 2006 8.255 8.301 8.255 8.267 271,154 -0.00(-0.05%)
Aug 30, 2006 8.252 8.279 8.213 8.271 475,586 +0.05(+0.56%)
Aug 29, 2006 8.179 8.229 8.127 8.225 307,671 +0.05(+0.66%)
Aug 28, 2006 8.087 8.182 8.087 8.171 166,989 +0.08(+0.97%)
Aug 25, 2006 8.062 8.135 8.060 8.092 375,559 +0.01(+0.17%)
Aug 24, 2006 8.100 8.108 8.030 8.079 179,840 +0.01(+0.14%)
Aug 23, 2006 8.132 8.165 8.050 8.067 413,958 -0.07(-0.83%)
Aug 22, 2006 8.118 8.178 8.100 8.134 387,433 +0.01(+0.08%)
Aug 21, 2006 8.106 8.144 8.106 8.128 305,883 -0.05(-0.67%)
Aug 18, 2006 8.183 8.192 8.102 8.182 207,790 +0.02(+0.19%)
Aug 17, 2006 8.106 8.199 8.078 8.167 183,001 +0.05(+0.56%)
Aug 16, 2006 8.042 8.132 8.026 8.122 559,819 +0.12(+1.49%)
Aug 15, 2006 7.943 8.003 7.919 8.003 353,016 +0.18(+2.24%)
Aug 14, 2006 7.821 7.903 7.821 7.828 361,023 +0.05(+0.69%)
Aug 11, 2006 7.788 7.806 7.758 7.774 241,635 -0.05(-0.63%)
Aug 10, 2006 7.748 7.846 7.748 7.823 364,672 +0.04(+0.57%)
Aug 09, 2006 7.887 7.928 7.779 7.779 118,888 -0.01(-0.10%)
Aug 08, 2006 7.854 7.878 7.769 7.786 546,364 -0.04(-0.56%)
Aug 07, 2006 7.852 7.858 7.823 7.830 186,776 -0.05(-0.66%)
Aug 04, 2006 7.930 8.019 7.827 7.882 487,575 -0.02(-0.29%)
Aug 03, 2006 7.852 7.941 7.852 7.905 2,040,501 +0.05(+0.67%)
Aug 02, 2006 7.799 7.890 7.799 7.853 162,622 +0.06(+0.81%)
Aug 01, 2006 7.870 7.870 7.757 7.789 405,026 -0.11(-1.42%)
Jul 31, 2006 7.889 7.924 7.876 7.902 120,375 -0.01(-0.10%)
Jul 28, 2006 7.842 7.910 7.812 7.910 235,448 +0.15(+1.99%)
Jul 27, 2006 7.864 7.899 7.755 7.755 679,997 -0.07(-0.87%)
Jul 26, 2006 7.805 7.873 7.762 7.824 563,271 -0.00(-0.05%)
Jul 25, 2006 7.780 7.861 7.763 7.828 374,550 +0.04(+0.49%)
Jul 24, 2006 7.692 7.789 7.659 7.789 426,914 +0.17(+2.20%)
Jul 21, 2006 7.693 7.693 7.612 7.622 248,976 -0.09(-1.11%)
Jul 20, 2006 7.879 7.879 7.704 7.707 399,391 -0.15(-1.94%)
Jul 19, 2006 7.707 7.881 7.704 7.860 658,193 +0.14(+1.86%)
Jul 18, 2006 7.726 7.747 7.603 7.716 345,010 +0.03(+0.35%)
Jul 17, 2006 7.717 7.745 7.663 7.689 907,512 -0.01(-0.11%)
Jul 14, 2006 7.739 7.770 7.649 7.698 1,488,511 -0.07(-0.84%)
Jul 13, 2006 7.867 7.886 7.757 7.763 1,421,435 -0.14(-1.74%)
Jul 12, 2006 8.023 8.023 7.893 7.901 119,575 -0.13(-1.65%)
Jul 11, 2006 7.963 8.043 7.922 8.033 636,690 +0.03(+0.43%)
Jul 10, 2006 8.067 8.089 7.969 7.999 292,012 -0.04(-0.55%)
Jul 07, 2006 8.107 8.136 8.031 8.043 289,236 -0.10(-1.21%)
Jul 06, 2006 8.132 8.194 8.129 8.141 184,436 -0.00(-0.01%)
Jul 05, 2006 8.377 8.377 8.112 8.142 382,837 -0.13(-1.58%)
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.