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

Nasdaq Composite ETF (NQ: ONEQ )

70.77 -0.25 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 31, 2005 7.607 7.618 7.567 7.578 3,844,429 -0.04(-0.49%)
Mar 30, 2005 7.534 7.616 7.528 7.616 2,790,427 +0.12(+1.64%)
Mar 29, 2005 7.579 7.598 7.473 7.492 2,282,813 -0.07(-0.95%)
Mar 28, 2005 7.623 7.623 7.565 7.565 235,364 -0.01(-0.10%)
Mar 24, 2005 7.569 7.626 7.569 7.572 5,715,406 +0.02(+0.22%)
Mar 23, 2005 7.540 7.593 7.534 7.556 113,903 +0.01(+0.09%)
Mar 22, 2005 7.588 7.658 7.549 7.549 924,474 -0.07(-0.88%)
Mar 21, 2005 7.588 7.633 7.560 7.616 1,601,790 +0.01(+0.12%)
Mar 18, 2005 7.637 7.654 7.592 7.607 722,662 -0.07(-0.89%)
Mar 17, 2005 7.596 7.692 7.593 7.675 1,410,391 +0.01(+0.19%)
Mar 16, 2005 7.745 7.745 7.639 7.661 358,351 -0.07(-0.95%)
Mar 15, 2005 7.778 7.824 7.726 7.734 281,197 -0.04(-0.53%)
Mar 14, 2005 7.750 7.781 7.735 7.776 63,533 +0.01(+0.17%)
Mar 11, 2005 7.835 7.858 7.733 7.762 109,377 -0.05(-0.60%)
Mar 10, 2005 7.841 7.841 7.752 7.809 354,770 -0.03(-0.41%)
Mar 09, 2005 7.867 7.898 7.823 7.841 257,455 -0.03(-0.39%)
Mar 08, 2005 7.865 7.950 7.865 7.872 185,544 -0.06(-0.75%)
Mar 07, 2005 7.971 7.982 7.883 7.932 743,985 +0.06(+0.82%)
Mar 04, 2005 7.888 7.897 7.844 7.867 454,565 +0.05(+0.62%)
Mar 03, 2005 7.875 7.881 7.780 7.819 402,274 -0.05(-0.59%)
Mar 02, 2005 7.791 7.920 7.791 7.865 398,236 +0.00(+0.04%)
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.