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

Nasdaq Composite ETF (NQ: ONEQ )

76.04 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Nov 30, 2007 10.18 10.23 10.00 10.02 463,098 -0.05(-0.53%)
Nov 29, 2007 9.906 10.10 9.906 10.07 313,629 +0.08(+0.77%)
Nov 28, 2007 9.858 10.08 9.858 9.994 269,272 +0.26(+2.64%)
Nov 27, 2007 9.619 9.765 9.619 9.738 219,394 +0.14(+1.45%)
Nov 26, 2007 9.821 9.847 9.593 9.598 229,407 -0.20(-2.09%)
Nov 23, 2007 9.729 9.815 9.699 9.803 54,588 +0.12(+1.28%)
Nov 21, 2007 9.724 9.799 9.615 9.679 447,688 -0.10(-1.04%)
Nov 20, 2007 9.867 9.947 9.646 9.781 413,116 -0.02(-0.16%)
Nov 19, 2007 9.906 9.928 9.761 9.796 240,283 -0.22(-2.24%)
Nov 16, 2007 9.945 10.02 9.811 10.02 424,751 +0.13(+1.31%)
Nov 15, 2007 9.989 10.02 9.853 9.891 313,161 -0.08(-0.82%)
Nov 14, 2007 10.19 10.19 9.971 9.973 155,416 -0.12(-1.15%)
Nov 13, 2007 9.859 10.09 9.856 10.09 177,542 +0.32(+3.29%)
Nov 12, 2007 9.889 9.968 9.746 9.768 177,834 -0.16(-1.60%)
Nov 09, 2007 10.00 10.07 9.908 9.928 261,962 -0.25(-2.47%)
Nov 08, 2007 10.37 10.40 10.00 10.18 631,865 -0.21(-2.01%)
Nov 07, 2007 10.48 10.61 10.39 10.39 221,910 -0.28(-2.60%)
Nov 06, 2007 10.65 10.67 10.52 10.67 64,528 +0.11(+1.07%)
Nov 05, 2007 10.43 10.59 10.43 10.55 203,818 -0.05(-0.47%)
Nov 02, 2007 10.65 10.65 10.47 10.60 972,748 +0.05(+0.52%)
Nov 01, 2007 10.74 10.74 10.55 10.55 274,929 -0.23(-2.10%)
Oct 31, 2007 10.71 10.80 10.64 10.77 353,245 +0.14(+1.29%)
Oct 30, 2007 10.63 10.67 10.61 10.64 81,550 +0.02(+0.15%)
Oct 29, 2007 10.65 10.68 10.59 10.62 167,477 +0.04(+0.43%)
Oct 26, 2007 10.54 10.61 10.52 10.58 170,004 +0.18(+1.72%)
Oct 25, 2007 10.47 10.52 10.34 10.40 1,072,598 -0.04(-0.34%)
Oct 24, 2007 10.48 10.50 10.27 10.43 869,643 -0.13(-1.26%)
Oct 23, 2007 10.49 10.56 10.45 10.56 64,102 +0.17(+1.62%)
Oct 22, 2007 10.22 10.40 10.18 10.40 265,144 +0.11(+1.03%)
Oct 19, 2007 10.57 10.57 10.29 10.29 359,369 -0.28(-2.66%)
Oct 18, 2007 10.51 10.57 10.49 10.57 51,843 +0.04(+0.39%)
Oct 17, 2007 10.58 10.58 10.40 10.53 306,361 +0.09(+0.88%)
Oct 16, 2007 10.46 10.50 10.43 10.44 116,934 -0.02(-0.22%)
Oct 15, 2007 10.61 10.62 10.46 10.46 168,652 -0.11(-1.05%)
Oct 12, 2007 10.47 10.59 10.47 10.57 52,852 +0.10(+1.00%)
Oct 11, 2007 10.67 10.70 10.42 10.47 136,741 -0.15(-1.39%)
Oct 10, 2007 10.59 10.62 10.57 10.61 78,451 +0.03(+0.30%)
Oct 09, 2007 10.56 10.59 10.52 10.58 127,144 +0.06(+0.59%)
Oct 08, 2007 10.49 10.52 10.47 10.52 39,210 +0.03(+0.33%)
Oct 05, 2007 10.40 10.51 10.39 10.49 72,441 +0.17(+1.60%)
Oct 04, 2007 10.29 10.32 10.29 10.32 51,209 +0.01(+0.13%)
Oct 03, 2007 10.33 10.36 10.28 10.31 29,997 -0.06(-0.59%)
Oct 02, 2007 10.34 10.38 10.33 10.37 194,824 +0.02(+0.23%)
Oct 01, 2007 10.18 10.36 10.01 10.35 380,945 +0.15(+1.46%)
Sep 28, 2007 10.25 10.26 10.18 10.20 201,915 -0.04(-0.38%)
Sep 27, 2007 10.25 10.26 10.21 10.23 63,000 +0.04(+0.39%)
Sep 26, 2007 10.19 10.23 10.17 10.20 271,736 +0.08(+0.77%)
Sep 25, 2007 10.03 10.13 10.03 10.12 303,190 +0.04(+0.42%)
Sep 24, 2007 10.11 10.16 10.05 10.08 101,888 -0.01(-0.11%)
Sep 21, 2007 10.09 10.12 10.07 10.09 25,474 +0.04(+0.41%)
Sep 20, 2007 10.07 10.09 10.03 10.05 24,060 -0.03(-0.33%)
Sep 19, 2007 10.13 10.15 10.05 10.08 150,425 +0.05(+0.48%)
Sep 18, 2007 9.811 10.03 9.778 10.03 199,388 +0.25(+2.60%)
Sep 17, 2007 9.810 9.810 9.760 9.777 80,811 -0.07(-0.70%)
Sep 14, 2007 9.762 9.846 9.746 9.846 109,114 +0.01(+0.08%)
Sep 13, 2007 9.933 9.933 9.802 9.838 229,833 +0.03(+0.36%)
Sep 12, 2007 9.829 9.876 9.797 9.803 95,431 -0.02(-0.17%)
Sep 11, 2007 9.766 9.820 9.739 9.820 148,023 +0.12(+1.20%)
Sep 10, 2007 9.787 9.787 9.615 9.704 104,695 -0.00(-0.02%)
Sep 07, 2007 9.783 9.783 9.675 9.706 151,985 -0.18(-1.87%)
Sep 06, 2007 9.936 9.936 9.842 9.891 146,599 +0.02(+0.16%)
Sep 05, 2007 9.906 9.906 9.849 9.875 68,178 -0.08(-0.77%)
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.