Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

66.65 +0.34 (+0.51%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 23, 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 (%)
Oct 31, 2006 8.060 8.082 8.016 8.047 451,106 +0.01(+0.16%)
Oct 30, 2006 7.996 8.063 7.964 8.034 228,322 +0.04(+0.51%)
Oct 27, 2006 8.092 8.092 7.989 7.994 346,865 -0.10(-1.22%)
Oct 26, 2006 8.056 8.092 7.985 8.092 1,361,540 +0.08(+0.99%)
Oct 25, 2006 7.975 8.013 7.928 8.013 1,722,754 +0.03(+0.42%)
Oct 24, 2006 8.068 8.068 7.940 7.979 164,293 -0.03(-0.40%)
Oct 23, 2006 7.976 8.039 7.932 8.011 148,499 +0.06(+0.71%)
Oct 20, 2006 8.013 8.013 7.922 7.955 72,342 -0.01(-0.12%)
Oct 19, 2006 7.971 7.972 7.921 7.964 75,406 +0.01(+0.14%)
Oct 18, 2006 7.994 8.046 7.924 7.953 150,881 -0.01(-0.17%)
Oct 17, 2006 8.044 8.044 7.918 7.967 338,841 -0.07(-0.90%)
Oct 16, 2006 8.055 8.055 8.014 8.039 1,381,982 +0.03(+0.36%)
Oct 13, 2006 8.007 8.030 7.983 8.011 178,583 +0.03(+0.32%)
Oct 12, 2006 7.900 7.985 7.895 7.985 778,421 +0.14(+1.75%)
Oct 11, 2006 7.822 7.900 7.795 7.847 280,570 -0.02(-0.30%)
Oct 10, 2006 7.847 7.892 7.837 7.871 263,111 +0.01(+0.14%)
Oct 09, 2006 7.823 7.875 7.809 7.859 404,131 +0.04(+0.55%)
Oct 06, 2006 7.779 7.852 7.777 7.816 365,029 -0.02(-0.25%)
Oct 05, 2006 7.806 7.846 7.780 7.836 745,215 +0.04(+0.58%)
Oct 04, 2006 7.633 7.791 7.633 7.791 607,931 +0.17(+2.20%)
Oct 03, 2006 7.558 7.653 7.552 7.623 446,875 +0.01(+0.18%)
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.