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

Nasdaq Composite ETF (NQ: ONEQ )

66.19 -0.07 (-0.11%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 21, 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, 2004 6.784 6.784 6.620 6.620 1,738,894 -0.14(-2.12%)
Apr 29, 2004 6.926 6.926 6.710 6.764 2,891,606 -0.09(-1.31%)
Apr 28, 2004 6.984 7.026 6.842 6.854 2,099,623 -0.16(-2.23%)
Apr 27, 2004 7.080 7.084 6.988 7.010 441,660 -0.01(-0.10%)
Apr 26, 2004 7.092 7.106 7.006 7.017 950,380 -0.04(-0.61%)
Apr 23, 2004 7.035 7.071 7.008 7.060 601,213 +0.05(+0.74%)
Apr 22, 2004 6.851 7.047 6.851 7.008 1,623,276 +0.13(+1.85%)
Apr 21, 2004 6.833 6.898 6.804 6.881 2,181,711 +0.06(+0.84%)
Apr 20, 2004 6.984 7.032 6.820 6.824 1,179,303 -0.14(-2.00%)
Apr 19, 2004 6.925 6.978 6.866 6.963 2,193,273 +0.07(+0.99%)
Apr 16, 2004 6.844 6.925 6.774 6.895 2,133,152 -0.01(-0.21%)
Apr 15, 2004 7.000 7.009 6.847 6.910 3,783,021 -0.07(-1.02%)
Apr 14, 2004 6.967 7.036 6.941 6.981 2,567,876 -0.02(-0.25%)
Apr 13, 2004 7.179 7.179 6.979 6.998 2,575,969 -0.12(-1.68%)
Apr 12, 2004 7.127 7.168 7.057 7.117 692,551 +0.03(+0.38%)
Apr 08, 2004 7.192 7.195 7.059 7.091 667,115 +0.02(+0.29%)
Apr 07, 2004 7.041 7.109 7.023 7.070 933,037 -0.03(-0.45%)
Apr 06, 2004 7.134 7.137 7.083 7.102 773,484 -0.06(-0.87%)
Apr 05, 2004 7.136 7.165 7.072 7.164 1,195,490 +0.07(+1.05%)
Apr 02, 2004 7.046 7.092 7.027 7.090 1,668,367 +0.15(+2.17%)
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.