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

Nasdaq Composite ETF (NQ: ONEQ )

66.00 -0.31 (-0.47%)
Streaming Delayed Price Updated: 2:23 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 (%)
Aug 31, 2006 7.424 7.465 7.424 7.435 301,508 -0.00(-0.05%)
Aug 30, 2006 7.421 7.445 7.386 7.438 528,825 +0.04(+0.56%)
Aug 29, 2006 7.355 7.400 7.309 7.397 342,113 +0.05(+0.66%)
Aug 28, 2006 7.273 7.359 7.273 7.348 185,682 +0.07(+0.97%)
Aug 25, 2006 7.251 7.316 7.249 7.277 417,600 +0.01(+0.17%)
Aug 24, 2006 7.284 7.292 7.222 7.265 199,972 +0.01(+0.14%)
Aug 23, 2006 7.313 7.343 7.239 7.255 460,298 -0.06(-0.83%)
Aug 22, 2006 7.301 7.354 7.284 7.315 430,804 +0.01(+0.08%)
Aug 21, 2006 7.290 7.324 7.290 7.309 340,125 -0.05(-0.67%)
Aug 18, 2006 7.360 7.367 7.286 7.359 231,051 +0.01(+0.19%)
Aug 17, 2006 7.290 7.373 7.264 7.345 203,487 +0.04(+0.56%)
Aug 16, 2006 7.232 7.313 7.218 7.304 622,487 +0.11(+1.49%)
Aug 15, 2006 7.143 7.197 7.122 7.197 392,534 +0.16(+2.24%)
Aug 14, 2006 7.034 7.107 7.034 7.040 401,437 +0.05(+0.69%)
Aug 11, 2006 7.004 7.021 6.977 6.991 268,684 -0.04(-0.63%)
Aug 10, 2006 6.968 7.056 6.968 7.035 405,495 +0.04(+0.57%)
Aug 09, 2006 7.093 7.130 6.995 6.995 132,197 -0.01(-0.10%)
Aug 08, 2006 7.063 7.085 6.987 7.002 607,526 -0.04(-0.57%)
Aug 07, 2006 7.061 7.067 7.035 7.042 207,684 -0.05(-0.66%)
Aug 04, 2006 7.131 7.212 7.039 7.089 542,155 -0.02(-0.29%)
Aug 03, 2006 7.061 7.142 7.061 7.110 2,268,922 +0.05(+0.67%)
Aug 02, 2006 7.014 7.096 7.014 7.062 180,826 +0.06(+0.81%)
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.