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 )

32.34 -0.90 (-2.71%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 10.36 10.36 10.19 10.25 2,827 -0.27(-2.57%)
Oct 28, 2011 10.32 10.57 10.32 10.52 3,370 +0.06(+0.56%)
Oct 27, 2011 10.15 10.56 10.15 10.46 1,905 +0.66(+6.75%)
Oct 26, 2011 9.736 9.837 9.690 9.800 3,932 +0.21(+2.20%)
Oct 25, 2011 9.965 9.965 9.589 9.589 2,583 -0.39(-3.87%)
Oct 24, 2011 9.451 10.02 9.451 9.974 18,896 +0.46(+4.79%)
Oct 21, 2011 9.469 9.644 9.460 9.519 13,660 +0.12(+1.31%)
Oct 20, 2011 9.433 9.433 9.221 9.396 4,759 -0.04(-0.39%)
Oct 19, 2011 9.873 9.873 9.423 9.433 133,887 -0.47(-4.73%)
Oct 18, 2011 9.690 9.901 9.681 9.901 4,017 +0.28(+2.96%)
Oct 17, 2011 9.965 9.965 9.616 9.616 7,142 -0.43(-4.30%)
Oct 14, 2011 10.05 10.06 9.892 10.05 9,145 +0.13(+1.30%)
Oct 13, 2011 9.726 9.919 9.714 9.919 816 +0.10(+1.03%)
Oct 12, 2011 9.616 9.827 9.616 9.818 3,582 +0.24(+2.50%)
Oct 11, 2011 9.616 9.616 9.552 9.579 1,895 +0.03(+0.28%)
Oct 10, 2011 9.625 9.687 9.552 9.552 3,307 +0.04(+0.41%)
Oct 07, 2011 9.644 9.644 9.433 9.513 2,260 -0.08(-0.89%)
Oct 06, 2011 9.332 9.598 9.332 9.598 4,455 +0.24(+2.55%)
Oct 05, 2011 8.964 9.359 8.964 9.359 2,057 +0.51(+5.71%)
Oct 04, 2011 8.266 8.854 8.266 8.854 12,958 +0.21(+2.44%)
Oct 03, 2011 9.038 9.084 8.606 8.643 8,563 -0.55(-5.99%)
Sep 30, 2011 9.139 9.368 9.139 9.194 14,197 -0.25(-2.63%)
Sep 29, 2011 9.736 9.736 9.405 9.442 15,097 -0.11(-1.15%)
Sep 28, 2011 9.827 9.827 9.552 9.552 5,803 -0.48(-4.76%)
Sep 27, 2011 10.06 10.22 9.974 10.03 7,886 +0.23(+2.34%)
Sep 26, 2011 9.754 9.800 9.543 9.800 2,300 +0.07(+0.76%)
Sep 23, 2011 9.469 9.818 9.469 9.726 1,461 +0.22(+2.32%)
Sep 22, 2011 9.690 9.736 9.506 9.506 6,411 -0.61(-5.99%)
Sep 21, 2011 10.33 10.42 10.10 10.11 5,950 -0.30(-2.91%)
Sep 20, 2011 10.66 10.68 10.42 10.42 2,914 -0.28(-2.59%)
Sep 19, 2011 10.50 10.70 10.47 10.69 5,435 -0.17(-1.59%)
Sep 16, 2011 10.99 11.05 10.87 10.87 3,134 -0.16(-1.43%)
Sep 15, 2011 11.09 11.11 10.97 11.02 5,321 -0.03(-0.31%)
Sep 14, 2011 10.97 11.14 10.97 11.06 1,807 +0.25(+2.28%)
Sep 13, 2011 10.49 10.86 10.49 10.81 3,492 +0.44(+4.25%)
Sep 12, 2011 10.39 10.42 10.25 10.37 9,690 -0.02(-0.20%)
Sep 09, 2011 10.49 10.64 10.34 10.39 2,346 -0.32(-2.98%)
Sep 08, 2011 10.89 10.93 10.71 10.71 3,368 -0.17(-1.60%)
Sep 07, 2011 10.84 10.88 10.78 10.88 7,519 +0.51(+4.92%)
Sep 06, 2011 10.33 10.37 10.21 10.37 5,178 -0.24(-2.30%)
Sep 02, 2011 10.88 10.88 10.57 10.62 3,424 -0.45(-4.07%)
Sep 01, 2011 11.41 11.45 11.06 11.07 1,709 -0.32(-2.82%)
Aug 31, 2011 11.63 11.68 11.39 11.39 3,293 -0.14(-1.20%)
Aug 30, 2011 11.54 11.56 11.33 11.53 21,108 +0.06(+0.48%)
Aug 29, 2011 11.14 11.47 11.14 11.47 1,653 +0.48(+4.41%)
Aug 26, 2011 10.68 11.03 10.68 10.99 2,504 +0.31(+2.89%)
Aug 25, 2011 10.88 10.88 10.68 10.68 17,144 -0.04(-0.38%)
Aug 24, 2011 10.84 10.84 10.59 10.72 13,952 -0.04(-0.42%)
Aug 23, 2011 10.18 10.80 10.18 10.76 10,439 +0.70(+6.91%)
Aug 22, 2011 10.31 10.31 10.04 10.07 13,920 -0.04(-0.35%)
Aug 19, 2011 10.46 10.53 10.10 10.10 5,507 -0.39(-3.68%)
Aug 18, 2011 10.98 10.98 10.41 10.49 8,219 -0.69(-6.14%)
Aug 17, 2011 11.48 11.48 11.13 11.18 3,664 -0.11(-0.99%)
Aug 16, 2011 11.53 11.57 11.29 11.29 4,813 -0.41(-3.55%)
Aug 15, 2011 11.43 11.70 11.43 11.70 12,137 +0.33(+2.91%)
Aug 12, 2011 11.41 11.47 11.37 11.37 9,143 -0.08(-0.67%)
Aug 11, 2011 10.84 11.45 10.84 11.45 11,868 +0.38(+3.46%)
Aug 10, 2011 10.64 11.15 10.64 11.06 11,815 +0.24(+2.18%)
Aug 09, 2011 10.62 10.83 10.20 10.83 14,301 +0.64(+6.31%)
Aug 08, 2011 10.71 10.73 10.19 10.19 46,635 -0.84(-7.66%)
Aug 05, 2011 11.44 11.44 10.77 11.03 42,500 -0.33(-2.87%)
Aug 04, 2011 12.11 12.11 11.36 11.36 9,901 -0.86(-7.03%)
Aug 03, 2011 12.30 12.30 11.94 12.22 8,452 -0.04(-0.30%)
Aug 02, 2011 12.59 12.62 12.25 12.25 8,403 -0.40(-3.16%)
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.