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 )

34.88 -0.72 (-2.02%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 31, 2009 9.723 9.988 9.540 9.704 28,643 +0.12(+1.24%)
Mar 30, 2009 9.759 9.759 9.494 9.585 13,374 -0.73(-7.09%)
Mar 26, 2009 9.604 10.40 9.604 10.32 48,713 +1.00(+10.69%)
Mar 25, 2009 9.357 9.695 9.092 9.320 26,686 +0.03(+0.33%)
Mar 24, 2009 9.357 9.467 9.283 9.289 26,686 -0.20(-2.16%)
Mar 23, 2009 9.193 9.494 8.973 9.494 30,051 +0.78(+8.91%)
Mar 20, 2009 9.247 9.247 8.664 8.717 9,565 -0.40(-4.41%)
Mar 19, 2009 9.129 9.238 9.104 9.119 22,342 +0.14(+1.53%)
Mar 18, 2009 8.635 9.026 8.592 8.982 14,218 +0.35(+4.02%)
Mar 17, 2009 8.571 8.635 8.288 8.635 27,448 +0.01(+0.08%)
Mar 16, 2009 8.973 8.973 8.628 8.628 13,431 -0.27(-3.04%)
Mar 13, 2009 8.836 8.992 8.769 8.899 15,699 +0.17(+1.98%)
Mar 12, 2009 8.315 8.790 8.244 8.727 13,383 +0.30(+3.60%)
Mar 11, 2009 8.361 8.599 8.251 8.423 6,133 +0.13(+1.61%)
Mar 10, 2009 7.758 8.303 7.758 8.290 19,167 +0.74(+9.83%)
Mar 09, 2009 7.639 7.852 7.529 7.548 18,161 -0.22(-2.82%)
Mar 06, 2009 7.950 8.032 7.575 7.767 20,801 -0.05(-0.70%)
Mar 05, 2009 8.023 8.148 7.802 7.822 11,106 -0.38(-4.68%)
Mar 04, 2009 7.977 8.370 7.977 8.206 8,863 +0.46(+5.90%)
Mar 02, 2009 8.270 8.270 7.740 7.749 27,386 -0.63(-7.53%)
Feb 27, 2009 8.452 8.599 8.370 8.379 17,752 -0.25(-2.86%)
Feb 26, 2009 8.809 8.882 8.516 8.626 54,102 -0.07(-0.84%)
Feb 25, 2009 8.681 8.877 8.536 8.699 28,387 -0.27(-2.96%)
Feb 24, 2009 8.516 9.001 8.516 8.964 9,840 +0.52(+6.17%)
Feb 23, 2009 9.083 9.083 8.443 8.443 21,591 -0.43(-4.88%)
Feb 20, 2009 8.891 8.965 8.703 8.876 8,921 -0.29(-3.21%)
Feb 19, 2009 9.567 9.585 9.112 9.171 17,445 -0.28(-2.94%)
Feb 18, 2009 9.649 10.05 9.366 9.448 44,775 -0.23(-2.36%)
Feb 17, 2009 10.37 10.37 9.606 9.677 37,138 -0.64(-6.20%)
Feb 13, 2009 10.32 10.44 10.32 10.32 5,219 +0.10(+0.98%)
Feb 12, 2009 9.925 10.22 9.823 10.22 24,123 +0.20(+1.97%)
Feb 11, 2009 10.31 10.34 9.924 10.02 16,118 -0.22(-2.11%)
Feb 10, 2009 10.63 10.68 10.21 10.23 19,555 -0.42(-3.95%)
Feb 09, 2009 10.62 10.71 10.56 10.65 16,988 -0.02(-0.17%)
Feb 06, 2009 10.36 10.71 10.36 10.67 35,926 +0.28(+2.74%)
Feb 05, 2009 9.978 10.39 9.960 10.39 5,976 +0.29(+2.88%)
Feb 04, 2009 10.14 10.30 10.02 10.10 8,499 +0.25(+2.57%)
Feb 03, 2009 9.814 9.896 9.759 9.845 16,060 +0.11(+1.15%)
Feb 02, 2009 9.869 9.869 9.576 9.733 15,188 -0.24(-2.38%)
Jan 30, 2009 10.16 10.16 9.860 9.971 7,036 -0.01(-0.08%)
Jan 29, 2009 10.16 10.16 9.914 9.978 15,234 -0.40(-3.87%)
Jan 28, 2009 10.22 10.48 10.19 10.38 24,276 +0.42(+4.22%)
Jan 27, 2009 9.759 9.978 9.759 9.960 17,564 +0.27(+2.83%)
Jan 26, 2009 9.649 9.951 9.595 9.686 130,066 +0.13(+1.34%)
Jan 23, 2009 9.092 9.796 9.092 9.558 17,269 +0.14(+1.52%)
Jan 22, 2009 9.805 9.805 9.218 9.415 19,407 -0.40(-4.07%)
Jan 21, 2009 9.622 9.814 9.366 9.814 13,693 +0.36(+3.82%)
Jan 20, 2009 10.13 10.13 9.453 9.453 13,979 -0.75(-7.33%)
Jan 16, 2009 10.22 10.33 9.914 10.20 49,563 +0.29(+2.89%)
Jan 15, 2009 9.448 10.07 9.339 9.914 23,355 +0.30(+3.14%)
Jan 14, 2009 9.914 9.914 9.531 9.613 60,047 -0.52(-5.17%)
Jan 13, 2009 10.12 10.30 9.933 10.14 47,705 -0.03(-0.32%)
Jan 12, 2009 10.80 10.80 10.17 10.17 7,529 -0.73(-6.70%)
Jan 09, 2009 10.84 11.22 10.77 10.90 77,605 -0.18(-1.65%)
Jan 08, 2009 10.66 11.08 10.66 11.08 26,284 +0.29(+2.71%)
Jan 07, 2009 11.18 11.18 10.65 10.79 132,942 -0.54(-4.76%)
Jan 06, 2009 10.96 11.33 10.96 11.33 17,841 +0.28(+2.50%)
Jan 05, 2009 10.78 11.29 10.70 11.05 13,981 +0.14(+1.32%)
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.