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

Nasdaq Composite ETF (NQ: ONEQ )

61.77 -1.12 (-1.78%)
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 (%)
Apr 30, 2009 5.918 5.979 5.822 5.864 255,851 +0.05(+0.90%)
Apr 29, 2009 5.725 5.875 5.725 5.811 192,723 +0.10(+1.83%)
Apr 28, 2009 5.679 5.753 5.674 5.707 106,900 -0.02(-0.39%)
Apr 27, 2009 5.676 5.782 5.676 5.729 229,640 -0.03(-0.47%)
Apr 24, 2009 5.719 5.793 5.659 5.756 262,649 +0.13(+2.34%)
Apr 23, 2009 5.651 5.656 5.553 5.625 138,556 +0.02(+0.32%)
Apr 22, 2009 5.599 5.713 5.572 5.606 292,652 +0.01(+0.14%)
Apr 21, 2009 5.449 5.599 5.449 5.599 514,870 +0.10(+1.84%)
Apr 20, 2009 5.638 5.638 5.480 5.497 127,873 -0.21(-3.74%)
Apr 17, 2009 5.695 5.721 5.642 5.711 189,151 +0.02(+0.28%)
Apr 16, 2009 5.629 5.721 5.547 5.695 406,015 +0.14(+2.49%)
Apr 15, 2009 5.487 5.557 5.462 5.557 325,857 +0.01(+0.16%)
Apr 14, 2009 5.629 5.629 5.518 5.548 347,906 -0.10(-1.70%)
Apr 13, 2009 5.638 5.767 5.552 5.644 176,872 +0.04(+0.65%)
Apr 09, 2009 5.525 5.622 5.518 5.608 415,750 +0.17(+3.12%)
Apr 08, 2009 5.383 5.439 5.346 5.439 114,958 +0.12(+2.31%)
Apr 07, 2009 5.403 5.406 5.300 5.316 146,626 -0.16(-2.89%)
Apr 06, 2009 5.485 5.485 5.385 5.474 224,206 -0.03(-0.47%)
Apr 03, 2009 5.500 5.515 5.424 5.500 99,870 +0.07(+1.30%)
Apr 02, 2009 5.486 5.535 5.381 5.429 540,282 +0.14(+2.73%)
Apr 01, 2009 5.164 5.285 5.123 5.285 85,187 +0.07(+1.30%)
Mar 31, 2009 5.182 5.292 5.169 5.217 219,859 +0.10(+1.96%)
Mar 30, 2009 5.213 5.213 5.051 5.117 145,979 -0.27(-5.04%)
Mar 26, 2009 5.296 5.389 5.258 5.389 269,632 +0.18(+3.46%)
Mar 25, 2009 5.221 5.281 5.069 5.208 344,056 +0.04(+0.70%)
Mar 24, 2009 5.222 5.319 5.172 5.172 297,092 -0.10(-1.94%)
Mar 23, 2009 5.167 5.274 5.042 5.274 342,610 +0.32(+6.37%)
Mar 20, 2009 5.026 5.103 4.941 4.958 248,520 -0.10(-1.90%)
Mar 19, 2009 5.172 5.172 5.027 5.054 231,131 +0.01(+0.14%)
Mar 18, 2009 4.958 5.125 4.928 5.047 274,534 +0.11(+2.21%)
Mar 17, 2009 4.851 4.952 4.730 4.938 573,950 +0.16(+3.44%)
Mar 16, 2009 4.916 4.991 4.773 4.773 502,892 -0.09(-1.81%)
Mar 13, 2009 4.817 4.887 4.788 4.862 447,557 +0.01(+0.22%)
Mar 12, 2009 4.696 4.851 4.617 4.851 135,458 +0.19(+4.01%)
Mar 11, 2009 4.671 4.716 4.627 4.664 239,421 +0.07(+1.59%)
Mar 10, 2009 4.344 4.591 4.344 4.591 136,348 +0.28(+6.60%)
Mar 09, 2009 4.389 4.476 4.281 4.307 112,288 -0.08(-1.88%)
Mar 06, 2009 4.441 4.487 4.312 4.389 124,682 -0.03(-0.74%)
Mar 05, 2009 4.570 4.570 4.411 4.422 79,614 -0.21(-4.53%)
Mar 04, 2009 4.565 4.648 4.562 4.632 38,165 +0.12(+2.67%)
Mar 02, 2009 4.598 4.656 4.498 4.511 553,324 -0.17(-3.64%)
Feb 27, 2009 4.706 4.748 4.635 4.682 88,274 -0.07(-1.42%)
Feb 26, 2009 4.904 4.904 4.749 4.749 60,260 -0.16(-3.29%)
Feb 25, 2009 4.904 5.004 4.789 4.911 48,732 +0.01(+0.18%)
Feb 24, 2009 4.773 4.912 4.742 4.902 214,089 +0.16(+3.39%)
Feb 23, 2009 4.954 4.954 4.725 4.741 193,532 -0.17(-3.50%)
Feb 20, 2009 4.882 4.930 4.827 4.914 130,810 -0.03(-0.70%)
Feb 19, 2009 5.004 5.058 4.928 4.948 44,339 -0.05(-1.05%)
Feb 18, 2009 5.061 5.061 4.991 5.001 89,129 -0.01(-0.26%)
Feb 17, 2009 5.071 5.104 5.014 5.014 178,502 -0.23(-4.34%)
Feb 13, 2009 5.273 5.285 5.236 5.241 47,912 +0.02(+0.40%)
Feb 12, 2009 5.156 5.223 5.089 5.220 216,621 +0.03(+0.58%)
Feb 11, 2009 5.245 5.245 5.129 5.190 68,237 +0.01(+0.17%)
Feb 10, 2009 5.363 5.389 5.175 5.182 208,100 -0.22(-4.04%)
Feb 09, 2009 5.420 5.437 5.356 5.400 130,232 -0.00(-0.08%)
Feb 06, 2009 5.267 5.420 5.267 5.404 187,428 +0.17(+3.15%)
Feb 05, 2009 5.082 5.283 5.082 5.239 93,650 +0.08(+1.64%)
Feb 04, 2009 5.128 5.267 5.128 5.154 58,676 +0.01(+0.18%)
Feb 03, 2009 5.142 5.176 5.071 5.145 105,582 +0.06(+1.21%)
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.