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

Nasdaq Composite ETF (NQ: ONEQ )

66.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM 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 (%)
Dec 30, 2005 7.526 7.526 7.473 7.492 234,739 -0.04(-0.59%)
Dec 29, 2005 7.594 7.594 7.528 7.536 161,518 -0.06(-0.77%)
Dec 28, 2005 7.567 7.595 7.562 7.595 138,741 +0.02(+0.32%)
Dec 27, 2005 7.689 7.689 7.562 7.571 650,929 -0.07(-0.92%)
Dec 23, 2005 7.648 7.648 7.629 7.641 49,449 +0.01(+0.16%)
Dec 22, 2005 7.595 7.637 7.584 7.629 186,144 +0.05(+0.68%)
Dec 21, 2005 7.589 7.612 7.564 7.577 97,119 +0.03(+0.42%)
Dec 20, 2005 7.534 7.576 7.515 7.545 298,467 -0.00(-0.02%)
Dec 19, 2005 7.701 7.701 7.546 7.546 291,415 -0.11(-1.38%)
Dec 16, 2005 7.783 7.783 7.611 7.652 1,083,074 -0.07(-0.86%)
Dec 15, 2005 7.749 7.749 7.684 7.719 283,842 -0.01(-0.18%)
Dec 14, 2005 7.781 7.781 7.718 7.732 195,244 -0.01(-0.09%)
Dec 13, 2005 7.761 7.765 7.709 7.739 1,223,319 +0.02(+0.24%)
Dec 12, 2005 7.745 7.749 7.712 7.721 126,624 +0.01(+0.07%)
Dec 09, 2005 7.664 7.721 7.657 7.716 77,082 +0.04(+0.53%)
Dec 08, 2005 7.715 7.732 7.641 7.675 101,547 -0.02(-0.27%)
Dec 07, 2005 7.712 7.716 7.683 7.696 117,548 -0.04(-0.49%)
Dec 06, 2005 7.744 7.784 7.730 7.734 147,967 +0.01(+0.13%)
Dec 05, 2005 7.827 7.827 7.699 7.724 606,416 -0.05(-0.65%)
Dec 02, 2005 7.784 7.784 7.733 7.774 154,430 +0.02(+0.26%)
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.