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

Nasdaq Composite ETF (NQ: ONEQ )

62.79 +1.30 (+2.11%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 8.257 8.257 8.181 8.229 37,286 +0.02(+0.19%)
Mar 29, 2007 8.273 8.273 8.169 8.213 133,585 -0.02(-0.23%)
Mar 28, 2007 8.238 8.259 8.211 8.232 117,571 -0.06(-0.67%)
Mar 27, 2007 8.310 8.310 8.281 8.288 88,366 -0.05(-0.62%)
Mar 26, 2007 8.312 8.341 8.249 8.340 159,853 +0.01(+0.16%)
Mar 23, 2007 8.341 8.351 8.314 8.327 126,555 -0.00(-0.03%)
Mar 22, 2007 8.361 8.361 8.301 8.329 97,986 -0.01(-0.06%)
Mar 21, 2007 8.174 8.334 8.171 8.334 331,800 +0.16(+1.94%)
Mar 20, 2007 8.126 8.185 8.126 8.176 132,232 +0.05(+0.63%)
Mar 19, 2007 8.116 8.141 8.094 8.125 49,264 +0.07(+0.87%)
Mar 16, 2007 8.109 8.109 8.031 8.055 448,540 -0.04(-0.48%)
Mar 15, 2007 8.064 8.094 8.058 8.094 75,406 +0.03(+0.38%)
Mar 14, 2007 7.984 8.064 7.937 8.064 164,015 +0.06(+0.81%)
Mar 13, 2007 8.166 8.136 7.995 7.999 253,469 -0.17(-2.04%)
Mar 12, 2007 8.128 8.181 8.102 8.166 623,331 +0.04(+0.49%)
Mar 09, 2007 8.168 8.183 8.078 8.126 348,114 +0.01(+0.12%)
Mar 08, 2007 8.159 8.216 8.103 8.116 183,196 +0.04(+0.47%)
Mar 07, 2007 8.044 8.122 8.044 8.078 171,426 -0.03(-0.34%)
Mar 06, 2007 8.020 8.122 8.020 8.106 1,260,721 +0.14(+1.70%)
Mar 05, 2007 7.948 8.066 7.883 7.970 373,029 -0.08(-0.95%)
Mar 02, 2007 8.126 8.216 8.046 8.046 215,037 -0.13(-1.57%)
Mar 01, 2007 8.095 8.225 7.948 8.174 416,537 -0.04(-0.43%)
Feb 28, 2007 8.148 8.255 8.130 8.210 416,143 +0.01(+0.06%)
Feb 27, 2007 8.396 8.405 8.157 8.205 938,714 -0.32(-3.71%)
Feb 26, 2007 8.596 8.596 8.484 8.520 426,214 -0.04(-0.53%)
Feb 23, 2007 8.569 8.569 8.527 8.565 239,098 -0.01(-0.16%)
Feb 22, 2007 8.568 8.608 8.541 8.579 1,947,920 +0.01(+0.16%)
Feb 21, 2007 8.523 8.565 8.512 8.565 197,279 +0.02(+0.22%)
Feb 20, 2007 8.481 8.546 8.442 8.546 71,602 +0.05(+0.61%)
Feb 16, 2007 8.454 8.495 8.454 8.495 71,486 -0.00(-0.03%)
Feb 15, 2007 8.476 8.500 8.468 8.497 1,548,321 +0.04(+0.45%)
Feb 14, 2007 8.407 8.479 8.407 8.459 142,788 +0.10(+1.14%)
Feb 13, 2007 8.328 8.374 8.327 8.364 706,402 +0.04(+0.51%)
Feb 12, 2007 8.350 8.367 8.310 8.321 140,117 -0.04(-0.50%)
Feb 09, 2007 8.461 8.481 8.344 8.363 112,450 -0.10(-1.16%)
Feb 08, 2007 8.461 8.468 8.423 8.461 28,337 -0.00(-0.01%)
Feb 07, 2007 8.429 8.485 8.429 8.461 124,821 +0.06(+0.68%)
Feb 06, 2007 8.411 8.424 8.352 8.404 145,655 +0.00(+0.00%)
Feb 05, 2007 8.423 8.429 8.400 8.404 87,025 -0.02(-0.20%)
Feb 02, 2007 8.401 8.430 8.385 8.421 241,213 +0.00(+0.00%)
Feb 01, 2007 8.423 8.433 8.348 8.421 59,485 +0.05(+0.59%)
Jan 31, 2007 8.292 8.404 8.290 8.372 88,921 +0.06(+0.67%)
Jan 30, 2007 8.322 8.328 8.284 8.316 92,124 +0.03(+0.36%)
Jan 29, 2007 8.282 8.316 8.271 8.287 159,622 -0.00(-0.03%)
Jan 26, 2007 8.314 8.314 8.228 8.289 127,896 +0.02(+0.22%)
Jan 25, 2007 8.380 8.390 8.263 8.271 229,906 -0.11(-1.32%)
Jan 24, 2007 8.289 8.382 8.289 8.382 133,631 +0.11(+1.33%)
Jan 23, 2007 8.259 8.311 8.251 8.272 1,164,123 +0.00(+0.03%)
Jan 22, 2007 8.333 8.354 8.243 8.269 78,296 -0.06(-0.76%)
Jan 19, 2007 8.282 8.340 8.274 8.333 273,818 +0.02(+0.23%)
Jan 18, 2007 8.411 8.411 8.292 8.314 443,915 -0.12(-1.41%)
Jan 17, 2007 8.475 8.494 8.426 8.432 720,045 -0.07(-0.77%)
Jan 16, 2007 8.535 8.538 8.480 8.498 886,616 -0.01(-0.10%)
Jan 12, 2007 8.445 8.510 8.445 8.506 656,571 +0.06(+0.72%)
Jan 11, 2007 8.372 8.471 8.372 8.446 1,069,316 +0.09(+1.07%)
Jan 10, 2007 8.276 8.372 8.253 8.357 157,656 +0.03(+0.40%)
Jan 09, 2007 8.297 8.333 8.240 8.324 352,866 +0.03(+0.41%)
Jan 08, 2007 8.270 8.312 8.240 8.290 335,731 +0.02(+0.19%)
Jan 05, 2007 8.300 8.309 8.228 8.275 826,900 -0.07(-0.82%)
Jan 04, 2007 8.231 8.371 8.213 8.343 354,265 +0.11(+1.35%)
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.