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 (%)
Jan 30, 2009 10.21 10.21 9.910 10.02 7,000 -0.01(-0.08%)
Jan 29, 2009 10.21 10.21 9.965 10.03 15,156 -0.40(-3.87%)
Jan 28, 2009 10.27 10.53 10.24 10.43 24,152 +0.42(+4.22%)
Jan 27, 2009 9.809 10.03 9.809 10.01 17,475 +0.28(+2.83%)
Jan 26, 2009 9.699 10.00 9.644 9.736 129,403 +0.13(+1.34%)
Jan 23, 2009 9.139 9.846 9.139 9.607 17,181 +0.14(+1.52%)
Jan 22, 2009 9.855 9.855 9.266 9.463 19,308 -0.40(-4.07%)
Jan 21, 2009 9.671 9.864 9.414 9.864 13,623 +0.36(+3.82%)
Jan 20, 2009 10.19 10.19 9.501 9.501 13,908 -0.75(-7.33%)
Jan 16, 2009 10.27 10.38 9.965 10.25 49,311 +0.29(+2.89%)
Jan 15, 2009 9.497 10.12 9.387 9.965 23,236 +0.30(+3.14%)
Jan 14, 2009 9.965 9.965 9.579 9.662 59,741 -0.53(-5.17%)
Jan 13, 2009 10.18 10.35 9.984 10.19 47,462 -0.03(-0.32%)
Jan 12, 2009 10.86 10.86 10.22 10.22 7,490 -0.73(-6.71%)
Jan 09, 2009 10.89 11.28 10.83 10.96 77,210 -0.18(-1.65%)
Jan 08, 2009 10.71 11.14 10.71 11.14 26,150 +0.29(+2.71%)
Jan 07, 2009 11.24 11.24 10.71 10.85 132,264 -0.54(-4.76%)
Jan 06, 2009 11.01 11.39 11.01 11.39 17,750 +0.28(+2.50%)
Jan 05, 2009 10.84 11.34 10.76 11.11 13,910 +0.15(+1.32%)
Jan 02, 2009 10.30 10.97 10.29 10.97 42,886 +0.60(+5.76%)
Dec 31, 2008 10.04 10.37 9.979 10.37 22,391 +0.40(+4.06%)
Dec 30, 2008 9.745 9.975 9.644 9.965 16,955 +0.36(+3.73%)
Dec 29, 2008 9.837 9.837 9.488 9.607 73,982 -0.15(-1.51%)
Dec 26, 2008 9.708 9.772 9.607 9.754 14,427 +0.10(+1.05%)
Dec 24, 2008 9.607 9.708 9.589 9.653 1,992 -0.05(-0.49%)
Dec 23, 2008 9.864 9.878 9.649 9.701 13,936 -0.08(-0.80%)
Dec 22, 2008 10.14 10.14 9.506 9.779 17,323 -0.22(-2.23%)
Dec 19, 2008 10.03 10.21 9.883 10.00 25,123 +0.00(+0.00%)
Dec 18, 2008 10.53 10.53 9.873 10.00 10,646 -0.41(-3.97%)
Dec 17, 2008 9.855 10.59 9.855 10.42 17,128 +0.40(+4.04%)
Dec 16, 2008 9.561 10.01 9.488 10.01 12,715 +0.73(+7.81%)
Dec 15, 2008 9.745 9.745 9.276 9.286 7,790 -0.32(-3.35%)
Dec 12, 2008 9.019 9.662 8.973 9.607 19,661 +0.13(+1.36%)
Dec 11, 2008 9.543 9.949 9.294 9.478 10,212 -0.21(-2.18%)
Dec 10, 2008 9.534 9.837 9.534 9.690 23,147 +0.28(+2.93%)
Dec 09, 2008 9.561 9.928 9.235 9.414 23,976 -0.30(-3.12%)
Dec 08, 2008 9.644 9.840 9.644 9.717 28,041 +0.84(+9.52%)
Dec 05, 2008 8.725 8.881 8.395 8.872 6,355 +0.11(+1.26%)
Dec 04, 2008 9.272 9.469 8.725 8.762 8,868 -0.67(-7.11%)
Dec 03, 2008 9.392 9.515 8.560 9.433 8,662 +0.49(+5.44%)
Dec 02, 2008 8.716 8.992 8.578 8.946 18,136 +0.29(+3.40%)
Dec 01, 2008 9.166 9.322 8.652 8.652 21,302 -0.92(-9.58%)
Nov 28, 2008 9.607 9.653 9.569 9.569 2,433 -0.05(-0.49%)
Nov 26, 2008 8.973 9.697 8.973 9.616 16,761 +0.74(+8.39%)
Nov 25, 2008 8.836 8.872 8.416 8.872 9,115 +0.33(+3.87%)
Nov 24, 2008 8.046 8.744 7.972 8.542 23,605 +0.89(+11.64%)
Nov 21, 2008 7.357 7.669 7.191 7.651 38,717 +0.43(+5.98%)
Nov 20, 2008 7.788 7.899 7.219 7.219 26,197 -0.97(-11.88%)
Nov 19, 2008 9.010 9.010 8.174 8.193 16,929 -0.70(-7.89%)
Nov 18, 2008 9.148 9.500 8.643 8.895 8,358 -0.27(-2.96%)
Nov 17, 2008 9.433 9.515 9.166 9.166 7,202 -0.44(-4.59%)
Nov 14, 2008 10.15 10.15 9.433 9.607 7,773 -0.49(-4.83%)
Nov 13, 2008 9.148 10.09 8.826 10.09 20,008 +0.67(+7.10%)
Nov 12, 2008 10.10 10.10 9.405 9.425 13,980 -0.95(-9.19%)
Nov 11, 2008 10.51 10.66 10.19 10.38 11,619 -0.48(-4.40%)
Nov 10, 2008 11.54 11.54 10.73 10.86 52,185 -0.29(-2.58%)
Nov 07, 2008 11.03 11.53 11.03 11.14 64,669 +0.12(+1.10%)
Nov 06, 2008 12.06 12.06 10.79 11.02 15,869 -0.88(-7.39%)
Nov 05, 2008 13.33 13.33 11.89 11.90 37,335 -1.26(-9.56%)
Nov 04, 2008 13.00 13.44 12.78 13.16 44,435 +0.77(+6.23%)
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.