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

Nasdaq Green Energy Index ETF (NQ: QCLN )

34.39 +1.10 (+3.30%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Aug 31, 2012 8.395 8.395 8.395 8.395 163 +0.00(+0.00%)
Aug 30, 2012 8.459 8.459 8.395 8.395 639 -0.20(-2.37%)
Aug 29, 2012 8.615 8.615 8.597 8.598 1,850 +0.04(+0.45%)
Aug 27, 2012 8.643 8.643 8.560 8.560 1,517 -0.13(-1.48%)
Aug 24, 2012 8.588 8.689 8.588 8.689 503 +0.00(+0.00%)
Aug 23, 2012 8.652 8.689 8.652 8.689 544 -0.06(-0.73%)
Aug 22, 2012 8.744 8.753 8.725 8.753 3,129 -0.05(-0.59%)
Aug 21, 2012 8.891 8.900 8.804 8.804 2,634 +0.07(+0.80%)
Aug 20, 2012 8.679 8.769 8.679 8.735 1,230 -0.05(-0.61%)
Aug 17, 2012 8.817 8.817 8.789 8.789 1,003 +0.02(+0.19%)
Aug 16, 2012 8.716 8.772 8.716 8.772 1,645 +0.16(+1.82%)
Aug 15, 2012 8.367 8.661 8.367 8.615 4,634 +0.06(+0.75%)
Aug 14, 2012 8.652 8.652 8.551 8.551 2,235 -0.08(-0.93%)
Aug 13, 2012 8.725 8.725 8.542 8.631 6,097 -0.00(-0.03%)
Aug 10, 2012 8.606 8.678 8.588 8.633 952 +0.03(+0.32%)
Aug 09, 2012 8.358 8.610 8.358 8.606 5,400 +0.13(+1.52%)
Aug 08, 2012 8.441 8.477 8.413 8.477 2,975 +0.03(+0.32%)
Aug 07, 2012 8.440 8.468 8.440 8.450 11,710 +0.22(+2.64%)
Aug 06, 2012 8.073 8.232 8.073 8.232 1,959 +0.14(+1.74%)
Aug 03, 2012 8.098 8.103 8.073 8.092 9,006 +0.12(+1.50%)
Aug 02, 2012 7.761 7.972 7.761 7.972 2,714 +0.12(+1.52%)
Aug 01, 2012 7.899 7.899 7.853 7.853 1,323 -0.16(-2.02%)
Jul 31, 2012 7.917 8.015 7.917 8.015 1,059 +0.04(+0.53%)
Jul 30, 2012 8.046 8.138 7.972 7.972 2,753 -0.17(-2.14%)
Jul 27, 2012 7.954 8.147 7.945 8.147 9,820 +0.20(+2.54%)
Jul 26, 2012 7.935 7.945 7.862 7.945 4,216 +0.13(+1.73%)
Jul 25, 2012 7.915 7.915 7.810 7.810 1,085 +0.08(+1.07%)
Jul 24, 2012 7.854 7.854 7.724 7.727 6,326 -0.14(-1.76%)
Jul 23, 2012 7.945 7.945 7.862 7.866 2,678 -0.29(-3.56%)
Jul 20, 2012 8.216 8.249 8.155 8.156 1,219 -0.24(-2.80%)
Jul 19, 2012 8.367 8.391 8.367 8.391 707 +0.14(+1.74%)
Jul 18, 2012 8.284 8.331 8.239 8.248 2,866 +0.13(+1.55%)
Jul 17, 2012 8.128 8.128 8.119 8.122 4,324 -0.08(-0.98%)
Jul 16, 2012 8.147 8.202 8.082 8.202 3,762 +0.05(+0.57%)
Jul 13, 2012 8.156 8.156 8.156 8.156 435 -0.02(-0.22%)
Jul 12, 2012 8.101 8.174 8.101 8.174 1,533 +0.00(+0.00%)
Jul 11, 2012 8.193 8.193 8.174 8.174 2,721 -0.01(-0.13%)
Jul 10, 2012 8.431 8.431 8.185 8.185 1,617 -0.30(-3.55%)
Jul 06, 2012 8.633 8.486 8.486 8.486 2,177 -0.25(-2.84%)
Jul 05, 2012 8.597 8.735 8.597 8.735 5,213 +0.01(+0.11%)
Jul 03, 2012 8.514 8.725 8.514 8.725 1,306 +0.19(+2.17%)
Jul 02, 2012 8.487 8.560 8.487 8.540 3,711 -0.01(-0.13%)
Jun 29, 2012 8.557 8.560 8.551 8.551 463 +0.37(+4.49%)
Jun 28, 2012 8.239 8.367 8.183 8.183 1,037 -0.17(-2.09%)
Jun 27, 2012 8.278 8.358 8.278 8.358 3,250 +0.12(+1.46%)
Jun 26, 2012 8.174 8.238 8.156 8.238 963 -0.01(-0.12%)
Jun 25, 2012 8.248 8.248 8.248 8.248 326 -0.26(-3.02%)
Jun 22, 2012 8.321 8.505 8.321 8.505 2,402 +0.24(+2.89%)
Jun 21, 2012 8.514 8.514 8.266 8.266 2,092 -0.30(-3.50%)
Jun 20, 2012 8.413 8.588 8.413 8.566 7,228 +0.08(+0.93%)
Jun 19, 2012 8.468 8.487 8.468 8.487 1,197 +0.24(+2.90%)
Jun 18, 2012 8.046 8.257 8.046 8.248 1,871 +0.16(+1.93%)
Jun 15, 2012 8.009 8.111 8.009 8.092 3,184 +0.14(+1.73%)
Jun 14, 2012 7.954 7.954 7.954 7.954 173 +0.03(+0.34%)
Jun 13, 2012 7.972 8.046 7.927 7.927 1,451 -0.08(-1.03%)
Jun 12, 2012 7.871 8.009 7.871 8.009 979 +0.19(+2.47%)
Jun 11, 2012 7.954 7.981 7.816 7.816 1,254 -0.19(-2.43%)
Jun 08, 2012 7.926 8.011 7.816 8.011 3,491 +0.07(+0.83%)
Jun 07, 2012 8.147 8.147 7.945 7.945 5,335 -0.03(-0.35%)
Jun 06, 2012 7.788 8.036 7.788 7.972 1,075 +0.18(+2.36%)
Jun 05, 2012 7.605 7.798 7.605 7.788 4,912 +0.21(+2.79%)
Jun 04, 2012 7.651 7.651 7.496 7.577 5,389 -0.06(-0.84%)
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.