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 31, 2010 7.222 7.275 7.194 7.224 169,441 -0.03(-0.43%)
Aug 30, 2010 7.348 7.352 7.256 7.256 135,333 -0.11(-1.53%)
Aug 27, 2010 7.305 7.370 7.198 7.368 258,468 +0.12(+1.59%)
Aug 26, 2010 7.328 7.367 7.237 7.253 595,932 -0.09(-1.26%)
Aug 25, 2010 7.210 7.346 7.165 7.346 165,474 +0.09(+1.18%)
Aug 24, 2010 7.328 7.357 7.229 7.260 454,602 -0.12(-1.63%)
Aug 23, 2010 7.497 7.515 7.380 7.380 57,491 -0.07(-0.97%)
Aug 20, 2010 7.424 7.460 7.383 7.452 70,843 +0.00(+0.06%)
Aug 19, 2010 7.530 7.530 7.423 7.448 49,269 -0.13(-1.74%)
Aug 18, 2010 7.536 7.612 7.536 7.580 807,587 +0.03(+0.40%)
Aug 17, 2010 7.519 7.594 7.506 7.550 76,493 +0.10(+1.32%)
Aug 16, 2010 7.399 7.483 7.385 7.452 137,305 +0.02(+0.29%)
Aug 13, 2010 7.462 7.471 7.430 7.430 72,365 -0.07(-0.89%)
Aug 12, 2010 7.439 7.505 7.372 7.497 186,540 -0.06(-0.79%)
Aug 11, 2010 7.635 7.640 7.538 7.556 174,687 -0.23(-3.01%)
Aug 10, 2010 7.736 7.834 7.736 7.791 197,679 -0.10(-1.29%)
Aug 09, 2010 7.882 7.892 7.830 7.892 98,839 +0.07(+0.85%)
Aug 06, 2010 7.782 7.835 7.719 7.825 65,839 -0.01(-0.11%)
Aug 05, 2010 7.844 7.859 7.826 7.834 142,390 -0.04(-0.52%)
Aug 04, 2010 7.821 7.875 7.821 7.875 81,590 +0.08(+1.02%)
Aug 03, 2010 7.834 7.844 7.774 7.795 86,363 -0.05(-0.61%)
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.