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

Nasdaq Composite ETF (NQ: ONEQ )

66.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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, 2007 8.895 8.895 8.780 8.850 208,170 +0.12(+1.33%)
Aug 30, 2007 8.633 8.800 8.633 8.734 288,281 +0.02(+0.26%)
Aug 29, 2007 8.573 8.718 8.556 8.711 252,740 +0.20(+2.36%)
Aug 28, 2007 8.671 8.671 8.511 8.511 82,181 -0.20(-2.26%)
Aug 27, 2007 8.790 8.790 8.696 8.708 176,502 -0.06(-0.66%)
Aug 24, 2007 8.617 8.766 8.617 8.766 101,223 +0.12(+1.43%)
Aug 23, 2007 8.710 8.710 8.617 8.642 81,684 -0.04(-0.41%)
Aug 22, 2007 8.685 8.688 8.619 8.678 369,885 +0.11(+1.24%)
Aug 21, 2007 8.535 8.589 8.518 8.571 101,882 +0.04(+0.51%)
Aug 20, 2007 8.606 8.606 8.468 8.528 187,890 +0.03(+0.36%)
Aug 17, 2007 8.554 8.710 8.422 8.497 625,181 +0.16(+1.89%)
Aug 16, 2007 8.303 8.339 8.057 8.339 885,067 -0.02(-0.24%)
Aug 15, 2007 8.463 8.561 8.359 8.359 159,159 -0.15(-1.73%)
Aug 14, 2007 8.705 8.705 8.507 8.507 293,265 -0.16(-1.80%)
Aug 13, 2007 8.710 8.753 8.662 8.663 54,918 +0.01(+0.15%)
Aug 10, 2007 8.634 8.745 8.518 8.650 150,268 -0.06(-0.67%)
Aug 09, 2007 8.774 8.888 8.708 8.708 224,587 -0.16(-1.84%)
Aug 08, 2007 8.740 8.926 8.740 8.871 279,726 +0.16(+1.80%)
Aug 07, 2007 8.606 8.734 8.589 8.715 84,343 +0.07(+0.77%)
Aug 06, 2007 8.551 8.655 8.468 8.648 404,408 +0.11(+1.31%)
Aug 03, 2007 8.586 8.753 8.537 8.537 176,514 -0.22(-2.47%)
Aug 02, 2007 8.685 8.753 8.658 8.753 222,842 +0.07(+0.84%)
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.