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 (%)
Feb 29, 2008 8.715 8.721 8.563 8.592 169,526 -0.21(-2.40%)
Feb 28, 2008 8.838 8.865 8.779 8.803 203,670 -0.08(-0.94%)
Feb 27, 2008 8.790 8.917 8.785 8.887 336,800 +0.03(+0.34%)
Feb 26, 2008 8.750 8.918 8.740 8.857 317,387 +0.07(+0.81%)
Feb 25, 2008 8.702 8.805 8.669 8.786 545,515 +0.13(+1.46%)
Feb 22, 2008 8.719 8.719 8.561 8.660 613,222 -0.02(-0.20%)
Feb 21, 2008 8.890 8.890 8.669 8.677 132,465 -0.09(-0.98%)
Feb 20, 2008 8.668 8.805 8.659 8.763 821,917 +0.06(+0.72%)
Feb 19, 2008 8.934 8.934 8.684 8.700 212,193 -0.07(-0.78%)
Feb 18, 2008 8.791 8.791 8.696 8.768 338,907 +0.00(+0.00%)
Feb 15, 2008 8.791 8.791 8.696 8.768 338,907 -0.03(-0.39%)
Feb 14, 2008 8.969 8.969 8.792 8.802 314,833 -0.15(-1.66%)
Feb 13, 2008 8.873 8.955 8.846 8.951 341,918 +0.19(+2.21%)
Feb 12, 2008 8.814 8.865 8.716 8.758 255,431 +0.00(+0.03%)
Feb 11, 2008 8.732 8.774 8.667 8.755 155,179 +0.06(+0.68%)
Feb 08, 2008 8.708 8.733 8.626 8.696 137,396 +0.05(+0.55%)
Feb 07, 2008 8.523 8.746 8.502 8.649 602,394 +0.05(+0.57%)
Feb 06, 2008 8.744 8.812 8.596 8.600 479,916 -0.13(-1.47%)
Feb 05, 2008 8.834 8.890 8.728 8.728 760,584 -0.26(-2.94%)
Feb 04, 2008 9.105 9.105 8.993 8.993 375,127 -0.11(-1.20%)
Feb 01, 2008 9.061 9.124 8.969 9.101 299,686 +0.10(+1.12%)
Jan 31, 2008 8.751 9.055 8.726 9.001 167,761 +0.14(+1.53%)
Jan 30, 2008 8.867 9.044 8.846 8.865 462,008 -0.01(-0.14%)
Jan 29, 2008 8.900 8.902 8.814 8.878 174,447 +0.02(+0.21%)
Jan 28, 2008 8.790 8.859 8.701 8.859 75,482 +0.07(+0.77%)
Jan 25, 2008 9.087 9.087 8.763 8.792 389,661 -0.12(-1.32%)
Jan 24, 2008 8.798 8.914 8.784 8.909 308,178 +0.16(+1.84%)
Jan 23, 2008 8.409 8.748 8.346 8.748 254,258 +0.09(+1.07%)
Jan 22, 2008 8.262 8.732 8.262 8.656 394,769 -0.17(-1.94%)
Jan 21, 2008 8.930 8.970 8.771 8.827 286,191 +0.00(+0.00%)
Jan 18, 2008 8.930 8.970 8.771 8.827 286,191 -0.04(-0.41%)
Jan 17, 2008 9.082 9.111 8.842 8.863 396,970 -0.18(-2.03%)
Jan 16, 2008 9.051 9.158 8.922 9.047 572,237 -0.08(-0.90%)
Jan 15, 2008 9.240 9.252 9.113 9.129 273,515 -0.22(-2.38%)
Jan 14, 2008 9.321 9.351 9.262 9.351 314,521 +0.14(+1.48%)
Jan 11, 2008 9.323 9.332 9.168 9.215 152,044 -0.17(-1.78%)
Jan 10, 2008 9.254 9.442 9.227 9.381 422,113 +0.05(+0.57%)
Jan 09, 2008 9.208 9.328 9.083 9.328 824,471 +0.12(+1.25%)
Jan 08, 2008 9.477 9.530 9.208 9.213 724,800 -0.23(-2.39%)
Jan 07, 2008 9.479 9.499 9.326 9.438 275,353 -0.02(-0.22%)
Jan 04, 2008 9.665 9.696 9.449 9.459 473,718 -0.36(-3.63%)
Jan 03, 2008 9.862 9.898 9.810 9.816 205,424 -0.04(-0.42%)
Jan 02, 2008 10.01 10.04 9.815 9.857 305,490 -0.15(-1.52%)
Jan 01, 2008 10.05 10.07 9.985 10.01 182,658 +0.00(+0.00%)
Dec 31, 2007 10.05 10.07 9.985 10.01 182,658 -0.09(-0.89%)
Dec 28, 2007 10.22 10.22 10.07 10.10 257,051 -0.01(-0.13%)
Dec 27, 2007 10.25 10.26 10.11 10.11 123,205 -0.17(-1.64%)
Dec 26, 2007 10.21 10.30 10.20 10.28 153,601 +0.04(+0.36%)
Dec 24, 2007 10.20 10.26 10.18 10.24 95,974 +0.19(+1.94%)
Dec 21, 2007 10.12 10.16 10.05 10.05 506,212 +0.05(+0.54%)
Dec 20, 2007 9.956 9.996 9.874 9.996 521,659 +0.15(+1.53%)
Dec 19, 2007 9.843 9.875 9.806 9.846 177,115 +0.01(+0.15%)
Dec 18, 2007 9.849 9.862 9.678 9.831 265,771 +0.08(+0.77%)
Dec 17, 2007 9.930 9.930 9.755 9.756 403,894 -0.22(-2.23%)
Dec 14, 2007 10.01 10.11 9.970 9.979 474,424 -0.12(-1.17%)
Dec 13, 2007 10.04 10.11 9.998 10.10 388,052 -0.00(-0.03%)
Dec 12, 2007 10.23 10.26 10.02 10.10 382,913 +0.05(+0.49%)
Dec 11, 2007 10.31 10.35 10.03 10.05 339,385 -0.24(-2.30%)
Dec 10, 2007 10.24 10.32 10.24 10.29 697,238 +0.05(+0.45%)
Dec 07, 2007 10.27 10.27 10.21 10.24 246,285 -0.00(-0.04%)
Dec 06, 2007 10.08 10.25 10.08 10.25 1,218,005 +0.15(+1.53%)
Dec 05, 2007 10.01 10.11 10.01 10.09 142,815 +0.18(+1.81%)
Dec 04, 2007 9.872 9.971 9.872 9.912 307,742 -0.07(-0.72%)
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.