Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.00 +0.17 (+0.24%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.518 8.587 8.518 8.553 1,057,934 +0.04(+0.44%)
May 29, 2008 8.455 8.560 8.440 8.516 3,649,406 +0.09(+1.02%)
May 28, 2008 8.457 8.457 8.364 8.430 2,692,257 +0.01(+0.17%)
May 27, 2008 8.297 8.422 8.297 8.415 1,656,034 +0.13(+1.52%)
May 26, 2008 8.334 8.335 8.247 8.289 1,651,310 +0.00(+0.00%)
May 23, 2008 8.334 8.335 8.247 8.289 1,651,310 -0.07(-0.83%)
May 22, 2008 8.336 8.399 8.311 8.358 2,395,644 +0.06(+0.68%)
May 21, 2008 8.481 8.514 8.292 8.301 2,908,742 -0.14(-1.70%)
May 20, 2008 8.498 8.498 8.406 8.444 2,428,286 -0.09(-1.01%)
May 19, 2008 8.579 8.654 8.501 8.531 1,377,983 -0.04(-0.52%)
May 16, 2008 8.625 8.625 8.497 8.576 1,280,868 -0.02(-0.18%)
May 15, 2008 8.474 8.602 8.450 8.591 2,124,019 +0.12(+1.40%)
May 14, 2008 8.496 8.578 8.457 8.473 3,008,184 +0.01(+0.09%)
May 13, 2008 8.462 8.476 8.374 8.465 3,524,385 +0.03(+0.39%)
May 12, 2008 8.294 8.446 8.294 8.432 2,821,226 +0.15(+1.76%)
May 09, 2008 8.248 8.319 8.238 8.286 3,850,050 -0.03(-0.31%)
May 08, 2008 8.313 8.350 8.261 8.312 4,688,570 +0.04(+0.45%)
May 07, 2008 8.419 8.468 8.259 8.275 4,193,802 -0.15(-1.77%)
May 06, 2008 8.331 8.444 8.291 8.424 4,486,409 +0.07(+0.87%)
May 05, 2008 8.406 8.434 8.335 8.351 3,389,916 -0.03(-0.39%)
May 02, 2008 8.490 8.509 8.349 8.384 2,694,724 -0.03(-0.31%)
May 01, 2008 8.197 8.410 8.191 8.410 4,779,247 +0.24(+2.88%)
Apr 30, 2008 8.256 8.298 8.153 8.174 5,394,230 -0.05(-0.65%)
Apr 29, 2008 8.196 8.251 8.177 8.227 1,498,071 +0.03(+0.34%)
Apr 28, 2008 8.223 8.253 8.192 8.199 1,332,859 -0.01(-0.15%)
Apr 25, 2008 8.226 8.226 8.102 8.211 4,624,201 -0.01(-0.18%)
Apr 24, 2008 8.145 8.297 8.076 8.226 5,159,091 +0.08(+1.01%)
Apr 23, 2008 8.096 8.169 8.072 8.144 1,335,603 +0.09(+1.14%)
Apr 22, 2008 8.104 8.114 8.002 8.052 875,631 -0.11(-1.35%)
Apr 21, 2008 8.128 8.169 8.103 8.162 530,767 +0.03(+0.32%)
Apr 18, 2008 8.219 8.219 8.077 8.136 2,765,310 +0.20(+2.47%)
Apr 17, 2008 7.973 7.973 7.884 7.940 3,661,645 -0.02(-0.27%)
Apr 16, 2008 7.842 7.971 7.842 7.962 2,766,063 +0.22(+2.82%)
Apr 15, 2008 7.761 7.761 7.686 7.743 1,206,668 +0.03(+0.38%)
Apr 14, 2008 7.761 7.785 7.708 7.714 1,397,505 -0.05(-0.66%)
Apr 11, 2008 7.897 7.897 7.748 7.765 624,038 -0.21(-2.61%)
Apr 10, 2008 7.944 8.014 7.879 7.974 4,549,666 +0.12(+1.49%)
Apr 09, 2008 7.934 7.948 7.838 7.856 502,097 -0.10(-1.30%)
Apr 08, 2008 7.947 7.994 7.922 7.960 2,339,566 -0.06(-0.69%)
Apr 07, 2008 8.085 8.102 7.999 8.015 1,944,808 -0.02(-0.23%)
Apr 04, 2008 8.026 8.098 7.970 8.033 6,080,969 +0.02(+0.27%)
Apr 03, 2008 7.963 8.047 7.929 8.012 4,600,059 +0.01(+0.09%)
Apr 02, 2008 8.014 8.068 7.962 8.005 1,133,245 +0.01(+0.09%)
Apr 01, 2008 7.817 8.005 7.810 7.998 1,398,107 +0.28(+3.60%)
Mar 31, 2008 7.675 7.764 7.659 7.720 1,604,252 +0.06(+0.81%)
Mar 28, 2008 7.807 7.807 7.646 7.658 1,686,152 -0.08(-1.02%)
Mar 27, 2008 7.848 7.848 7.733 7.737 2,029,232 -0.14(-1.80%)
Mar 26, 2008 7.889 7.902 7.814 7.879 1,991,333 -0.05(-0.58%)
Mar 25, 2008 7.889 7.950 7.834 7.925 3,402,340 +0.05(+0.66%)
Mar 24, 2008 7.684 7.912 7.679 7.873 551,390 +0.22(+2.91%)
Mar 21, 2008 7.570 7.650 7.486 7.650 2,980,383 +0.00(+0.00%)
Mar 20, 2008 7.570 7.650 7.486 7.650 2,980,383 +0.14(+1.80%)
Mar 19, 2008 7.732 7.732 7.514 7.514 2,201,484 -0.17(-2.24%)
Mar 18, 2008 7.513 7.686 7.490 7.686 1,440,510 +0.30(+4.07%)
Mar 17, 2008 7.341 7.456 7.310 7.386 907,392 -0.13(-1.68%)
Mar 14, 2008 7.723 7.723 7.439 7.512 381,129 -0.18(-2.36%)
Mar 13, 2008 7.535 7.697 7.453 7.693 724,719 +0.10(+1.32%)
Mar 12, 2008 7.661 7.735 7.593 7.593 391,608 -0.03(-0.43%)
Mar 11, 2008 7.479 7.626 7.438 7.626 332,983 +0.28(+3.81%)
Mar 10, 2008 7.493 7.506 7.345 7.346 204,581 -0.15(-1.99%)
Mar 07, 2008 7.477 7.588 7.425 7.495 192,099 -0.02(-0.31%)
Mar 06, 2008 7.676 7.685 7.513 7.519 141,903 -0.17(-2.19%)
Mar 05, 2008 7.679 7.748 7.643 7.687 212,304 +0.04(+0.50%)
Mar 04, 2008 7.564 7.673 7.526 7.649 239,596 -0.01(-0.07%)
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.