Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

71.45 -0.06 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jan 31, 2007 9.235 9.359 9.233 9.324 79,842 +0.06(+0.67%)
Jan 30, 2007 9.269 9.275 9.226 9.262 82,718 +0.03(+0.36%)
Jan 29, 2007 9.223 9.261 9.212 9.229 143,324 -0.00(-0.03%)
Jan 26, 2007 9.259 9.259 9.164 9.232 114,837 +0.02(+0.22%)
Jan 25, 2007 9.333 9.344 9.203 9.212 206,431 -0.12(-1.32%)
Jan 24, 2007 9.232 9.335 9.232 9.335 119,986 +0.12(+1.33%)
Jan 23, 2007 9.198 9.256 9.190 9.213 1,045,260 +0.00(+0.03%)
Jan 22, 2007 9.281 9.304 9.180 9.210 70,302 -0.07(-0.76%)
Jan 19, 2007 9.224 9.289 9.215 9.280 245,860 +0.02(+0.23%)
Jan 18, 2007 9.368 9.368 9.235 9.259 398,589 -0.13(-1.41%)
Jan 17, 2007 9.439 9.460 9.384 9.391 646,525 -0.07(-0.77%)
Jan 16, 2007 9.506 9.508 9.444 9.464 796,088 -0.01(-0.10%)
Jan 12, 2007 9.405 9.478 9.405 9.474 589,532 +0.07(+0.72%)
Jan 11, 2007 9.324 9.434 9.324 9.406 960,134 +0.10(+1.07%)
Jan 10, 2007 9.218 9.324 9.191 9.307 141,559 +0.04(+0.40%)
Jan 09, 2007 9.241 9.281 9.177 9.270 316,836 +0.04(+0.41%)
Jan 08, 2007 9.211 9.257 9.177 9.233 301,451 +0.02(+0.19%)
Jan 05, 2007 9.244 9.254 9.164 9.216 742,469 -0.08(-0.82%)
Jan 04, 2007 9.167 9.323 9.147 9.292 318,093 +0.12(+1.35%)
Jan 03, 2007 9.246 9.298 9.062 9.168 306,839 +0.01(+0.13%)
Dec 29, 2006 9.202 9.228 9.139 9.157 760,761 -0.03(-0.35%)
Dec 28, 2006 9.203 9.215 9.171 9.189 181,402 -0.03(-0.36%)
Dec 27, 2006 9.178 9.221 9.177 9.221 807,238 +0.07(+0.81%)
Dec 26, 2006 9.098 9.147 9.098 9.147 102,452 +0.05(+0.51%)
Dec 22, 2006 9.134 9.153 9.092 9.101 508,901 -0.05(-0.50%)
Dec 21, 2006 9.218 9.218 9.125 9.146 225,450 -0.06(-0.64%)
Dec 20, 2006 9.217 9.256 9.196 9.205 158,885 +0.00(+0.00%)
Dec 19, 2006 9.163 9.208 9.134 9.205 1,990,622 -0.02(-0.24%)
Dec 18, 2006 9.341 9.364 9.199 9.227 3,216,184 -0.08(-0.89%)
Dec 15, 2006 9.344 9.376 9.296 9.310 9,652,925 +0.00(+0.05%)
Dec 14, 2006 9.312 9.329 9.305 9.305 534,397 +0.08(+0.92%)
Dec 13, 2006 9.245 9.281 9.197 9.220 421,386 +0.01(+0.10%)
Dec 12, 2006 9.267 9.270 9.168 9.211 234,409 -0.05(-0.54%)
Dec 11, 2006 9.222 9.297 9.222 9.261 343,651 +0.03(+0.35%)
Dec 08, 2006 9.199 9.277 9.166 9.228 95,767 +0.01(+0.11%)
Dec 07, 2006 9.283 9.314 9.218 9.218 66,274 -0.06(-0.64%)
Dec 06, 2006 9.294 9.294 9.234 9.277 251,673 -0.02(-0.20%)
Dec 05, 2006 9.293 9.329 9.289 9.296 2,646,947 +0.01(+0.09%)
Dec 04, 2006 9.160 9.307 9.160 9.288 606,204 +0.14(+1.51%)
Dec 01, 2006 9.227 9.227 9.069 9.149 437,986 -0.07(-0.71%)
Nov 30, 2006 9.228 9.257 9.173 9.215 244,998 -0.01(-0.07%)
Nov 29, 2006 9.198 9.242 9.161 9.221 184,195 +0.08(+0.86%)
Nov 28, 2006 9.077 9.151 9.055 9.142 592,636 +0.01(+0.16%)
Nov 27, 2006 9.319 9.331 9.124 9.128 585,141 -0.21(-2.25%)
Nov 24, 2006 9.301 9.362 9.289 9.338 402,524 -0.01(-0.14%)
Nov 22, 2006 9.317 9.355 9.293 9.351 1,224,389 +0.05(+0.52%)
Nov 21, 2006 9.334 9.343 9.295 9.303 200,836 +0.01(+0.08%)
Nov 20, 2006 9.278 9.313 9.248 9.296 3,419,668 +0.03(+0.32%)
Nov 17, 2006 9.280 9.280 9.228 9.266 234,440 -0.02(-0.25%)
Nov 16, 2006 9.315 9.315 9.251 9.289 1,222,469 +0.02(+0.18%)
Nov 15, 2006 9.237 9.309 9.234 9.272 472,182 +0.05(+0.59%)
Nov 14, 2006 9.145 9.220 9.089 9.219 285,869 +0.10(+1.06%)
Nov 13, 2006 9.080 9.122 9.055 9.122 1,159,402 +0.07(+0.74%)
Nov 10, 2006 9.027 9.055 8.993 9.055 317,874 +0.05(+0.53%)
Nov 09, 2006 9.113 9.113 8.985 9.008 231,648 -0.03(-0.31%)
Nov 08, 2006 8.974 9.072 8.948 9.035 248,424 +0.04(+0.45%)
Nov 07, 2006 8.978 9.061 8.959 8.995 550,114 +0.03(+0.29%)
Nov 06, 2006 8.883 8.983 8.883 8.969 554,952 +0.13(+1.49%)
Nov 03, 2006 8.878 8.894 8.780 8.837 848,452 -0.01(-0.07%)
Nov 02, 2006 8.805 8.853 8.799 8.843 1,429,679 +0.01(+0.16%)
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.