Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

66.26 +0.50 (+0.76%)
Official Closing Price Updated: 4:15 PM EDT, May 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 (%)
Apr 30, 2007 8.708 8.708 8.519 8.589 258,267 -0.11(-1.25%)
Apr 27, 2007 8.698 8.714 8.682 8.698 22,071 +0.01(+0.07%)
Apr 26, 2007 8.705 8.705 8.628 8.692 82,273 +0.04(+0.41%)
Apr 25, 2007 8.614 8.679 8.579 8.657 330,690 +0.07(+0.87%)
Apr 24, 2007 8.575 8.589 8.567 8.583 110,600 +0.00(+0.04%)
Apr 23, 2007 8.602 8.609 8.562 8.579 172,663 -0.01(-0.14%)
Apr 20, 2007 8.596 8.608 8.549 8.591 90,910 +0.08(+0.93%)
Apr 19, 2007 8.485 8.529 8.468 8.512 47,195 -0.03(-0.38%)
Apr 18, 2007 8.507 8.545 8.507 8.545 45,669 -0.01(-0.08%)
Apr 17, 2007 8.563 8.567 8.550 8.551 91,627 -0.00(-0.02%)
Apr 16, 2007 8.480 8.572 8.480 8.553 337,026 +0.09(+1.02%)
Apr 13, 2007 8.432 8.467 8.394 8.467 137,088 +0.04(+0.48%)
Apr 12, 2007 8.349 8.426 8.349 8.426 108,692 +0.08(+0.95%)
Apr 11, 2007 8.408 8.408 8.336 8.346 84,123 -0.07(-0.86%)
Apr 10, 2007 8.405 8.427 8.403 8.419 258,267 +0.02(+0.29%)
Apr 09, 2007 8.414 8.427 8.395 8.395 104,796 +0.01(+0.07%)
Apr 05, 2007 8.362 8.396 8.353 8.389 68,399 +0.04(+0.52%)
Apr 04, 2007 8.338 8.361 8.333 8.346 223,582 +0.02(+0.20%)
Apr 03, 2007 8.257 8.346 8.257 8.329 1,527,522 +0.10(+1.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.