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 28, 2006 7.927 8.000 7.874 7.884 476,346 -0.08(-1.06%)
Apr 27, 2006 7.866 8.023 7.866 7.968 462,761 +0.04(+0.50%)
Apr 26, 2006 7.925 7.945 7.917 7.929 119,780 +0.02(+0.24%)
Apr 25, 2006 7.909 7.932 7.890 7.910 3,204,121 -0.01(-0.19%)
Apr 24, 2006 7.956 7.956 7.902 7.924 65,069 -0.01(-0.17%)
Apr 21, 2006 8.074 8.074 7.921 7.938 76,169 -0.08(-0.96%)
Apr 20, 2006 8.051 8.066 8.009 8.015 157,980 -0.03(-0.35%)
Apr 19, 2006 8.041 8.049 7.991 8.044 475,594 +0.04(+0.49%)
Apr 18, 2006 7.847 8.005 7.847 8.005 331,465 +0.16(+2.08%)
Apr 17, 2006 7.913 7.913 7.801 7.841 202,285 -0.05(-0.68%)
Apr 13, 2006 7.870 7.917 7.847 7.895 211,534 +0.04(+0.45%)
Apr 12, 2006 7.837 7.868 7.840 7.859 60,283 +0.02(+0.29%)
Apr 11, 2006 7.956 7.956 7.825 7.837 351,328 -0.07(-0.93%)
Apr 10, 2006 7.949 7.954 7.902 7.911 189,995 -0.03(-0.44%)
Apr 07, 2006 8.077 8.107 7.936 7.945 283,460 -0.07(-0.93%)
Apr 06, 2006 8.032 8.032 7.971 8.020 2,055,665 +0.01(+0.09%)
Apr 05, 2006 7.962 8.023 7.957 8.013 1,308,587 +0.05(+0.60%)
Apr 04, 2006 7.951 7.999 7.930 7.965 574,101 +0.03(+0.37%)
Apr 03, 2006 8.009 8.011 7.924 7.936 558,307 -0.02(-0.28%)
Mar 31, 2006 7.940 7.982 7.936 7.958 149,413 +0.00(+0.06%)
Mar 30, 2006 8.013 8.013 7.919 7.953 334,714 +0.02(+0.24%)
Mar 29, 2006 7.845 7.963 7.841 7.934 273,679 +0.11(+1.39%)
Mar 28, 2006 7.840 7.898 7.812 7.825 904,999 -0.04(-0.45%)
Mar 27, 2006 7.871 7.876 7.843 7.861 214,332 +0.01(+0.07%)
Mar 24, 2006 7.829 7.859 7.816 7.855 323,973 +0.05(+0.65%)
Mar 23, 2006 7.785 7.815 7.785 7.804 221,986 -0.02(-0.27%)
Mar 22, 2006 7.782 7.831 7.735 7.825 430,098 +0.04(+0.53%)
Mar 21, 2006 7.835 7.916 7.782 7.783 8,539,708 -0.07(-0.90%)
Mar 20, 2006 7.849 7.866 7.833 7.854 269,679 +0.03(+0.35%)
Mar 17, 2006 7.796 7.848 7.796 7.827 74,111 +0.00(+0.01%)
Mar 16, 2006 7.884 7.906 7.826 7.826 268,615 -0.03(-0.44%)
Mar 15, 2006 7.825 7.862 7.797 7.860 1,263,647 +0.06(+0.77%)
Mar 14, 2006 7.719 7.806 7.694 7.801 2,711,647 +0.10(+1.25%)
Mar 13, 2006 7.729 7.758 7.694 7.705 11,419,012 +0.01(+0.08%)
Mar 10, 2006 7.612 7.707 7.610 7.699 4,431,626 +0.04(+0.49%)
Mar 09, 2006 7.700 7.750 7.661 7.661 102,460 -0.05(-0.68%)
Mar 08, 2006 7.664 7.737 7.655 7.714 3,905,021 -0.01(-0.07%)
Mar 07, 2006 7.752 7.752 7.685 7.719 1,990,179 -0.06(-0.73%)
Mar 06, 2006 7.869 7.869 7.750 7.776 404,813 -0.06(-0.72%)
Mar 03, 2006 7.845 7.900 7.830 7.833 209,754 -0.02(-0.30%)
Mar 02, 2006 7.868 7.876 7.822 7.856 125,144 -0.01(-0.15%)
Mar 01, 2006 7.789 7.872 7.789 7.868 181,046 +0.10(+1.26%)
Feb 28, 2006 7.846 7.846 7.742 7.770 298,144 -0.08(-0.96%)
Feb 27, 2006 7.767 7.868 7.767 7.846 165,507 +0.09(+1.11%)
Feb 24, 2006 7.715 7.774 7.715 7.759 77,683 +0.01(+0.12%)
Feb 23, 2006 7.767 7.795 7.732 7.750 246,775 -0.02(-0.22%)
Feb 22, 2006 7.675 7.771 7.675 7.767 274,211 +0.08(+1.01%)
Feb 21, 2006 7.747 7.756 7.676 7.689 111,571 -0.08(-1.01%)
Feb 17, 2006 7.827 7.827 7.756 7.767 178,051 -0.03(-0.38%)
Feb 16, 2006 7.765 7.797 7.757 7.797 102,900 +0.06(+0.77%)
Feb 15, 2006 7.648 7.745 7.648 7.738 200,782 +0.05(+0.68%)
Feb 14, 2006 7.597 7.696 7.597 7.686 1,021,889 +0.07(+0.89%)
Feb 13, 2006 7.697 7.697 7.590 7.617 211,685 -0.07(-0.90%)
Feb 10, 2006 7.641 7.690 7.592 7.687 231,652 +0.03(+0.34%)
Feb 09, 2006 7.711 7.752 7.659 7.661 320,516 -0.04(-0.58%)
Feb 08, 2006 7.624 7.706 7.624 7.706 261,701 +0.09(+1.14%)
Feb 07, 2006 7.622 7.682 7.610 7.619 82,354 -0.05(-0.63%)
Feb 06, 2006 7.707 7.713 7.646 7.667 132,428 -0.02(-0.23%)
Feb 03, 2006 7.698 7.718 7.666 7.685 319,186 -0.07(-0.86%)
Feb 02, 2006 7.827 7.837 7.737 7.751 124,821 -0.10(-1.25%)
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.