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 31, 2008 5.274 5.392 5.274 5.370 199,764 +0.09(+1.72%)
Dec 30, 2008 5.177 5.279 5.166 5.279 1,137,507 +0.15(+2.92%)
Dec 29, 2008 5.199 5.199 5.083 5.130 184,491 -0.06(-1.15%)
Dec 26, 2008 5.214 5.214 5.160 5.189 114,172 -0.00(-0.02%)
Dec 24, 2008 5.189 5.194 5.167 5.190 116,311 +0.02(+0.40%)
Dec 23, 2008 5.233 5.261 5.154 5.170 69,093 -0.05(-0.90%)
Dec 22, 2008 5.338 5.338 5.122 5.216 204,447 -0.11(-1.98%)
Dec 19, 2008 5.292 5.401 5.292 5.322 104,252 +0.04(+0.75%)
Dec 18, 2008 5.372 5.408 5.249 5.282 124,358 -0.11(-1.99%)
Dec 17, 2008 5.374 5.452 5.328 5.389 136,463 -0.03(-0.46%)
Dec 16, 2008 5.171 5.414 5.171 5.414 247,434 +0.28(+5.49%)
Dec 15, 2008 5.250 5.250 5.093 5.132 254,787 -0.12(-2.24%)
Dec 12, 2008 5.058 5.250 5.027 5.250 481,167 +0.10(+1.95%)
Dec 11, 2008 5.266 5.338 5.120 5.150 143,609 -0.18(-3.45%)
Dec 10, 2008 5.330 5.380 5.296 5.334 140,637 +0.06(+1.13%)
Dec 09, 2008 5.287 5.423 5.248 5.274 124,913 -0.07(-1.30%)
Dec 08, 2008 5.193 5.380 5.138 5.344 412,825 +0.22(+4.33%)
Dec 05, 2008 4.872 5.122 4.789 5.122 134,984 +0.20(+4.08%)
Dec 04, 2008 4.956 5.103 4.871 4.921 98,703 -0.16(-3.07%)
Dec 03, 2008 4.928 5.077 4.837 5.077 97,650 +0.16(+3.20%)
Dec 02, 2008 4.792 4.926 4.744 4.920 95,627 +0.16(+3.32%)
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.