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

Nasdaq Composite ETF (NQ: ONEQ )

66.07 -0.24 (-0.36%)
Official Closing 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 (%)
Aug 29, 2008 8.113 8.147 8.028 8.046 5,679,607 -0.15(-1.84%)
Aug 28, 2008 8.122 8.205 8.122 8.197 18,292,340 +0.11(+1.30%)
Aug 27, 2008 8.014 8.148 8.014 8.091 4,657,209 +0.05(+0.67%)
Aug 26, 2008 8.048 8.083 7.975 8.038 8,766,018 -0.01(-0.14%)
Aug 25, 2008 8.149 8.156 8.028 8.049 16,291,063 -0.16(-1.93%)
Aug 22, 2008 8.119 8.227 8.119 8.207 8,649,475 +0.13(+1.55%)
Aug 21, 2008 8.071 8.121 8.027 8.082 16,757,408 -0.05(-0.63%)
Aug 20, 2008 8.160 8.198 8.070 8.133 12,404,078 +0.02(+0.29%)
Aug 19, 2008 8.199 8.207 8.078 8.109 8,384,479 -0.11(-1.28%)
Aug 18, 2008 8.372 8.376 8.182 8.215 5,952,512 -0.12(-1.49%)
Aug 15, 2008 8.366 8.414 8.304 8.340 5,187,676 -0.01(-0.08%)
Aug 14, 2008 8.223 8.376 8.223 8.346 12,122,640 +0.08(+0.97%)
Aug 13, 2008 8.262 8.313 8.175 8.266 10,563,312 -0.00(-0.01%)
Aug 12, 2008 8.300 8.325 8.237 8.267 7,516,558 -0.03(-0.42%)
Aug 11, 2008 8.208 8.375 8.172 8.301 9,335,183 +0.10(+1.27%)
Aug 08, 2008 8.014 8.216 8.000 8.198 9,967,347 +0.19(+2.43%)
Aug 07, 2008 8.021 8.116 7.994 8.003 5,341,702 -0.08(-0.97%)
Aug 06, 2008 8.001 8.115 7.933 8.082 5,096,222 +0.10(+1.26%)
Aug 05, 2008 7.844 7.991 7.834 7.981 5,566,972 +0.22(+2.81%)
Aug 04, 2008 7.847 7.847 7.751 7.763 10,621,711 -0.09(-1.20%)
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.