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

Nasdaq Composite ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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%)
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.