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 )

32.02 +0.56 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
May 31, 2012 7.825 7.954 7.779 7.954 3,905 -0.06(-0.80%)
May 30, 2012 8.055 8.055 7.991 8.018 1,461 -0.13(-1.57%)
May 29, 2012 8.036 8.202 8.036 8.146 3,304 +0.12(+1.48%)
May 25, 2012 8.046 8.046 8.000 8.027 3,375 +0.07(+0.84%)
May 24, 2012 8.110 8.110 7.945 7.960 1,415 -0.08(-0.95%)
May 23, 2012 7.945 8.036 7.867 8.036 2,837 +0.02(+0.23%)
May 22, 2012 8.165 8.165 8.018 8.018 683 -0.09(-1.09%)
May 21, 2012 7.981 8.106 7.945 8.106 3,646 +0.19(+2.39%)
May 18, 2012 8.193 8.193 7.917 7.917 2,889 -0.22(-2.71%)
May 17, 2012 8.404 8.404 8.138 8.138 18,470 -0.28(-3.28%)
May 16, 2012 8.569 8.616 8.404 8.413 3,635 -0.10(-1.19%)
May 15, 2012 8.606 8.643 8.514 8.514 8,420 -0.17(-1.90%)
May 14, 2012 8.690 8.690 8.679 8.679 326 -0.21(-2.32%)
May 11, 2012 8.900 8.900 8.881 8.885 811 +0.07(+0.80%)
May 10, 2012 8.863 8.927 8.808 8.814 5,767 -0.10(-1.17%)
May 09, 2012 8.744 8.919 8.744 8.919 2,461 -0.01(-0.17%)
May 08, 2012 8.872 8.951 8.817 8.934 2,262 -0.15(-1.69%)
May 07, 2012 9.059 9.087 9.028 9.087 3,510 +0.03(+0.28%)
May 04, 2012 9.038 9.212 9.038 9.061 2,277 -0.13(-1.43%)
May 03, 2012 9.405 9.405 9.139 9.193 12,982 -0.20(-2.16%)
May 02, 2012 9.365 9.419 9.322 9.396 10,082 -0.08(-0.90%)
May 01, 2012 9.295 9.508 9.295 9.481 4,842 +0.20(+2.16%)
Apr 30, 2012 9.230 9.290 9.230 9.280 5,151 -0.05(-0.55%)
Apr 27, 2012 9.230 9.332 9.175 9.332 2,667 +0.04(+0.48%)
Apr 26, 2012 9.203 9.287 9.203 9.287 2,493 +0.17(+1.86%)
Apr 25, 2012 9.175 9.175 9.076 9.117 1,317 +0.12(+1.30%)
Apr 24, 2012 9.010 9.038 9.000 9.000 860 +0.02(+0.20%)
Apr 23, 2012 9.065 9.065 8.900 8.982 2,649 -0.20(-2.21%)
Apr 20, 2012 9.258 9.341 9.185 9.185 5,988 -0.09(-0.99%)
Apr 19, 2012 9.313 9.452 9.276 9.276 1,883 +0.03(+0.32%)
Apr 18, 2012 9.286 9.317 9.247 9.247 4,035 -0.25(-2.63%)
Apr 17, 2012 9.405 9.510 9.405 9.497 3,270 +0.30(+3.30%)
Apr 16, 2012 9.304 9.304 9.111 9.194 10,042 -0.11(-1.18%)
Apr 13, 2012 9.377 9.435 9.304 9.304 2,937 -0.21(-2.22%)
Apr 12, 2012 9.240 9.515 9.240 9.515 3,248 +0.28(+2.98%)
Apr 11, 2012 9.102 9.285 9.102 9.240 1,796 +0.25(+2.76%)
Apr 10, 2012 9.157 9.157 8.992 8.992 397 -0.12(-1.31%)
Apr 09, 2012 9.185 9.185 9.108 9.111 869 -0.24(-2.52%)
Apr 05, 2012 9.396 9.396 9.341 9.347 5,005 -0.06(-0.59%)
Apr 04, 2012 9.534 9.534 9.350 9.402 2,122 -0.25(-2.61%)
Apr 03, 2012 9.791 9.791 9.648 9.654 3,023 -0.15(-1.49%)
Apr 02, 2012 9.837 9.837 9.789 9.800 3,338 -0.07(-0.74%)
Mar 30, 2012 9.827 9.895 9.827 9.873 1,748 +0.04(+0.37%)
Mar 29, 2012 9.772 9.837 9.690 9.837 11,283 +0.01(+0.09%)
Mar 28, 2012 9.984 9.984 9.782 9.827 9,217 -0.25(-2.46%)
Mar 27, 2012 9.956 10.13 9.956 10.08 22,170 +0.03(+0.27%)
Mar 26, 2012 9.901 10.07 9.901 10.05 9,151 +0.20(+2.05%)
Mar 23, 2012 9.827 9.869 9.827 9.846 7,238 +0.06(+0.56%)
Mar 22, 2012 9.864 9.864 9.791 9.791 4,435 -0.14(-1.41%)
Mar 21, 2012 10.05 10.05 9.919 9.931 604 -0.14(-1.34%)
Mar 20, 2012 10.11 10.11 9.956 10.07 2,956 -0.12(-1.17%)
Mar 19, 2012 10.07 10.19 10.07 10.19 544 +0.04(+0.36%)
Mar 16, 2012 10.10 10.16 10.06 10.15 814 +0.08(+0.82%)
Mar 15, 2012 9.873 10.08 9.873 10.07 777 +0.20(+2.05%)
Mar 14, 2012 9.956 9.956 9.864 9.864 653 -0.05(-0.46%)
Mar 13, 2012 9.877 9.911 9.872 9.910 2,923 +0.21(+2.18%)
Mar 12, 2012 9.827 9.827 9.681 9.699 8,838 -0.08(-0.85%)
Mar 09, 2012 9.666 9.818 9.666 9.782 3,736 +0.22(+2.26%)
Mar 08, 2012 9.469 9.598 9.469 9.565 3,603 +0.17(+1.77%)
Mar 07, 2012 9.405 9.423 9.387 9.399 21,426 +0.05(+0.57%)
Mar 06, 2012 9.488 9.488 9.341 9.345 5,729 -0.21(-2.24%)
Mar 05, 2012 9.827 9.827 9.528 9.559 2,414 -0.24(-2.46%)
Mar 02, 2012 10.02 10.02 9.800 9.800 9,607 -0.19(-1.95%)
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.