Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

71.45 -0.06 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Aug 31, 2007 9.906 9.906 9.778 9.857 186,915 +0.13(+1.33%)
Aug 30, 2007 9.614 9.800 9.614 9.727 258,846 +0.03(+0.26%)
Aug 29, 2007 9.548 9.710 9.529 9.702 226,934 +0.22(+2.36%)
Aug 28, 2007 9.657 9.657 9.479 9.479 73,790 -0.22(-2.26%)
Aug 27, 2007 9.790 9.790 9.685 9.698 158,480 -0.06(-0.66%)
Aug 24, 2007 9.597 9.763 9.597 9.763 90,888 +0.14(+1.43%)
Aug 23, 2007 9.700 9.700 9.597 9.625 73,343 -0.04(-0.41%)
Aug 22, 2007 9.672 9.676 9.599 9.665 332,118 +0.12(+1.24%)
Aug 21, 2007 9.506 9.566 9.486 9.546 91,479 +0.05(+0.51%)
Aug 20, 2007 9.585 9.585 9.431 9.497 168,706 +0.03(+0.36%)
Aug 17, 2007 9.527 9.700 9.379 9.463 561,347 +0.18(+1.89%)
Aug 16, 2007 9.247 9.287 8.973 9.287 794,697 -0.02(-0.24%)
Aug 15, 2007 9.426 9.534 9.310 9.310 142,908 -0.16(-1.73%)
Aug 14, 2007 9.694 9.694 9.474 9.474 263,321 -0.17(-1.80%)
Aug 13, 2007 9.700 9.748 9.647 9.648 49,311 +0.01(+0.15%)
Aug 10, 2007 9.616 9.740 9.486 9.633 134,925 -0.06(-0.67%)
Aug 09, 2007 9.771 9.898 9.698 9.698 201,656 -0.18(-1.84%)
Aug 08, 2007 9.734 9.941 9.734 9.880 251,164 +0.17(+1.80%)
Aug 07, 2007 9.585 9.727 9.565 9.706 75,731 +0.07(+0.77%)
Aug 06, 2007 9.524 9.639 9.430 9.632 363,116 +0.12(+1.31%)
Aug 03, 2007 9.562 9.748 9.507 9.507 158,491 -0.24(-2.47%)
Aug 02, 2007 9.672 9.748 9.642 9.748 200,088 +0.08(+0.84%)
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.