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

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 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%)
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.