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

Nasdaq Composite ETF (NQ: ONEQ )

69.98 +0.15 (+0.21%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 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 (%)
Jan 31, 2011 9.239 9.273 9.179 9.251 119,935 +0.04(+0.41%)
Jan 28, 2011 9.466 9.466 9.184 9.213 418,968 -0.24(-2.54%)
Jan 27, 2011 9.443 9.453 9.400 9.453 108,072 +0.06(+0.61%)
Jan 26, 2011 9.359 9.410 9.309 9.396 95,164 +0.12(+1.31%)
Jan 25, 2011 9.305 9.305 9.254 9.274 190,558 -0.03(-0.37%)
Jan 24, 2011 9.265 9.321 9.208 9.309 72,278 +0.10(+1.06%)
Jan 21, 2011 9.310 9.371 9.211 9.211 136,453 -0.05(-0.54%)
Jan 20, 2011 9.338 9.338 9.215 9.262 162,109 -0.08(-0.81%)
Jan 19, 2011 9.505 9.505 9.320 9.337 161,476 -0.15(-1.59%)
Jan 18, 2011 9.448 9.488 9.419 9.488 166,040 +0.05(+0.52%)
Jan 14, 2011 9.408 9.442 9.361 9.439 121,211 +0.07(+0.74%)
Jan 13, 2011 9.412 9.412 9.362 9.370 177,776 -0.01(-0.09%)
Jan 12, 2011 9.390 9.390 9.349 9.378 222,973 +0.06(+0.64%)
Jan 11, 2011 9.347 9.347 9.292 9.319 111,164 +0.03(+0.34%)
Jan 10, 2011 9.261 9.393 9.192 9.287 432,371 +0.01(+0.11%)
Jan 07, 2011 13.50 9.453 9.189 9.276 293,446 -0.02(-0.24%)
Jan 06, 2011 9.297 9.309 9.257 9.298 212,409 +0.02(+0.25%)
Jan 05, 2011 9.196 9.309 9.196 9.276 162,695 +0.07(+0.81%)
Jan 04, 2011 9.281 9.281 9.150 9.201 152,878 -0.04(-0.44%)
Jan 03, 2011 9.156 9.270 9.156 9.242 176,121 +0.13(+1.39%)
Dec 31, 2010 9.152 9.152 9.087 9.115 503,718 -0.05(-0.52%)
Dec 30, 2010 9.171 9.171 9.133 9.162 36,564 +0.01(+0.06%)
Dec 29, 2010 9.140 9.166 9.138 9.156 43,392 +0.02(+0.24%)
Dec 28, 2010 9.163 9.163 9.118 9.134 31,564 -0.02(-0.20%)
Dec 27, 2010 9.143 9.160 9.082 9.152 41,001 +0.00(+0.05%)
Dec 23, 2010 9.168 9.168 9.126 9.148 144,487 -0.01(-0.12%)
Dec 22, 2010 9.184 9.438 9.148 9.159 781,130 +0.01(+0.08%)
Dec 21, 2010 9.133 9.160 9.107 9.152 87,313 +0.06(+0.70%)
Dec 20, 2010 9.096 9.110 9.041 9.088 59,071 +0.01(+0.10%)
Dec 17, 2010 9.087 9.097 9.056 9.080 69,898 +0.05(+0.51%)
Dec 16, 2010 8.964 9.044 8.955 9.033 232,065 +0.06(+0.62%)
Dec 15, 2010 8.986 9.063 8.966 8.977 204,532 -0.04(-0.42%)
Dec 14, 2010 9.003 9.046 8.995 9.016 117,745 -0.01(-0.12%)
Dec 13, 2010 9.073 9.073 9.020 9.027 369,285 -0.02(-0.21%)
Dec 10, 2010 8.987 9.046 8.977 9.046 84,619 +0.07(+0.81%)
Dec 09, 2010 8.976 8.988 8.933 8.973 131,708 +0.04(+0.50%)
Dec 08, 2010 8.944 8.944 8.885 8.929 54,087 +0.02(+0.23%)
Dec 07, 2010 9.004 9.016 8.908 8.908 359,807 +0.02(+0.21%)
Dec 06, 2010 8.875 8.898 8.854 8.890 66,989 +0.04(+0.41%)
Dec 03, 2010 8.804 8.853 8.804 8.853 28,490 +0.02(+0.25%)
Dec 02, 2010 8.735 8.832 8.735 8.832 84,342 +0.10(+1.10%)
Dec 01, 2010 8.686 8.750 8.686 8.735 195,054 +0.18(+2.13%)
Nov 30, 2010 8.543 8.579 8.521 8.553 54,790 -0.10(-1.18%)
Nov 29, 2010 8.668 8.668 8.565 8.655 103,113 -0.04(-0.42%)
Nov 26, 2010 8.628 8.691 8.628 8.691 113,997 -0.01(-0.09%)
Nov 24, 2010 8.622 8.699 8.699 8.699 51,493 +0.15(+1.79%)
Nov 23, 2010 8.594 8.594 8.500 8.545 134,728 -0.11(-1.22%)
Nov 22, 2010 8.591 8.660 8.571 8.651 62,815 +0.04(+0.48%)
Nov 19, 2010 8.592 8.625 8.571 8.610 31,834 -0.01(-0.17%)
Nov 18, 2010 8.519 8.636 8.519 8.624 195,146 +0.17(+2.06%)
Nov 17, 2010 8.445 8.506 8.445 8.450 181,091 -0.01(-0.08%)
Nov 16, 2010 8.542 8.562 8.422 8.457 168,327 -0.16(-1.81%)
Nov 15, 2010 8.663 8.663 8.613 8.613 60,106 -0.00(-0.04%)
Nov 12, 2010 8.695 8.713 8.578 8.617 223,372 -0.12(-1.42%)
Nov 11, 2010 8.702 8.756 8.630 8.741 176,652 -0.07(-0.75%)
Nov 10, 2010 8.734 8.808 8.715 8.808 78,197 +0.05(+0.52%)
Nov 09, 2010 8.878 8.878 8.735 8.762 100,046 -0.06(-0.63%)
Nov 08, 2010 8.794 8.832 8.773 8.818 98,340 -0.00(-0.02%)
Nov 05, 2010 8.847 8.847 8.785 8.820 90,926 +0.01(+0.11%)
Nov 04, 2010 8.792 8.813 8.771 8.810 148,565 +0.14(+1.58%)
Nov 03, 2010 8.659 8.697 8.611 8.673 34,890 +0.01(+0.16%)
Nov 02, 2010 8.596 8.659 8.596 8.659 53,660 +0.13(+1.48%)
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.