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

Nasdaq Green Energy Index ETF (NQ: QCLN )

36.32 +0.63 (+1.77%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 10.16 10.16 9.860 9.971 7,036 -0.01(-0.08%)
Jan 29, 2009 10.16 10.16 9.914 9.978 15,234 -0.40(-3.87%)
Jan 28, 2009 10.22 10.48 10.19 10.38 24,276 +0.42(+4.22%)
Jan 27, 2009 9.759 9.978 9.759 9.960 17,564 +0.27(+2.83%)
Jan 26, 2009 9.649 9.951 9.595 9.686 130,066 +0.13(+1.34%)
Jan 23, 2009 9.092 9.796 9.092 9.558 17,269 +0.14(+1.52%)
Jan 22, 2009 9.805 9.805 9.218 9.415 19,407 -0.40(-4.07%)
Jan 21, 2009 9.622 9.814 9.366 9.814 13,693 +0.36(+3.82%)
Jan 20, 2009 10.13 10.13 9.453 9.453 13,979 -0.75(-7.33%)
Jan 16, 2009 10.22 10.33 9.914 10.20 49,563 +0.29(+2.89%)
Jan 15, 2009 9.448 10.07 9.339 9.914 23,355 +0.30(+3.14%)
Jan 14, 2009 9.914 9.914 9.531 9.613 60,047 -0.52(-5.17%)
Jan 13, 2009 10.12 10.30 9.933 10.14 47,705 -0.03(-0.32%)
Jan 12, 2009 10.80 10.80 10.17 10.17 7,529 -0.73(-6.70%)
Jan 09, 2009 10.84 11.22 10.77 10.90 77,605 -0.18(-1.65%)
Jan 08, 2009 10.66 11.08 10.66 11.08 26,284 +0.29(+2.71%)
Jan 07, 2009 11.18 11.18 10.65 10.79 132,942 -0.54(-4.76%)
Jan 06, 2009 10.96 11.33 10.96 11.33 17,841 +0.28(+2.50%)
Jan 05, 2009 10.78 11.29 10.70 11.05 13,981 +0.14(+1.32%)
Jan 02, 2009 10.24 10.91 10.23 10.91 43,105 +0.59(+5.76%)
Dec 31, 2008 9.988 10.32 9.929 10.32 22,506 +0.40(+4.06%)
Dec 30, 2008 9.695 9.924 9.595 9.914 17,042 +0.36(+3.73%)
Dec 29, 2008 9.786 9.786 9.439 9.558 74,362 -0.15(-1.51%)
Dec 26, 2008 9.659 9.723 9.558 9.704 14,501 +0.10(+1.05%)
Dec 24, 2008 9.558 9.658 9.540 9.604 2,002 -0.05(-0.49%)
Dec 23, 2008 9.814 9.828 9.600 9.651 14,007 -0.08(-0.80%)
Dec 22, 2008 10.09 10.09 9.458 9.729 17,412 -0.22(-2.23%)
Dec 19, 2008 9.978 10.16 9.832 9.951 25,252 +0.00(+0.00%)
Dec 18, 2008 10.48 10.48 9.823 9.951 10,700 -0.41(-3.97%)
Dec 17, 2008 9.805 10.54 9.805 10.36 17,216 +0.40(+4.04%)
Dec 16, 2008 9.512 9.960 9.439 9.960 12,781 +0.72(+7.81%)
Dec 15, 2008 9.695 9.695 9.229 9.238 7,830 -0.32(-3.35%)
Dec 12, 2008 8.973 9.613 8.928 9.558 19,762 +0.13(+1.36%)
Dec 11, 2008 9.494 9.898 9.246 9.430 10,265 -0.21(-2.18%)
Dec 10, 2008 9.485 9.786 9.485 9.640 23,266 +0.27(+2.93%)
Dec 09, 2008 9.512 9.878 9.188 9.366 24,099 -0.30(-3.12%)
Dec 08, 2008 9.595 9.790 9.595 9.668 28,185 +0.84(+9.52%)
Dec 05, 2008 8.681 8.836 8.352 8.827 6,387 +0.11(+1.26%)
Dec 04, 2008 9.225 9.421 8.681 8.717 8,913 -0.67(-7.11%)
Dec 03, 2008 9.344 9.467 8.516 9.385 8,706 +0.48(+5.44%)
Dec 02, 2008 8.672 8.946 8.535 8.900 18,229 +0.29(+3.40%)
Dec 01, 2008 9.119 9.275 8.608 8.608 21,411 -0.91(-9.58%)
Nov 28, 2008 9.558 9.604 9.520 9.520 2,445 -0.05(-0.49%)
Nov 26, 2008 8.928 9.648 8.928 9.567 16,847 +0.74(+8.39%)
Nov 25, 2008 8.790 8.827 8.373 8.827 9,162 +0.33(+3.87%)
Nov 24, 2008 8.005 8.699 7.932 8.498 23,726 +0.89(+11.64%)
Nov 21, 2008 7.319 7.630 7.155 7.612 38,915 +0.43(+5.98%)
Nov 20, 2008 7.749 7.858 7.182 7.182 26,331 -0.97(-11.88%)
Nov 19, 2008 8.964 8.964 8.133 8.151 17,016 -0.70(-7.89%)
Nov 18, 2008 9.101 9.452 8.599 8.849 8,401 -0.27(-2.96%)
Nov 17, 2008 9.384 9.467 9.119 9.119 7,239 -0.44(-4.59%)
Nov 14, 2008 10.10 10.10 9.384 9.558 7,813 -0.49(-4.83%)
Nov 13, 2008 9.101 10.04 8.781 10.04 20,111 +0.67(+7.11%)
Nov 12, 2008 10.05 10.05 9.357 9.377 14,051 -0.95(-9.19%)
Nov 11, 2008 10.45 10.61 10.14 10.33 11,679 -0.48(-4.40%)
Nov 10, 2008 11.49 11.49 10.67 10.80 52,452 -0.29(-2.58%)
Nov 07, 2008 10.97 11.47 10.97 11.09 65,000 +0.12(+1.10%)
Nov 06, 2008 12.00 12.00 10.74 10.97 15,950 -0.88(-7.39%)
Nov 05, 2008 13.26 13.26 11.83 11.84 37,526 -1.25(-9.56%)
Nov 04, 2008 12.93 13.37 12.72 13.09 44,663 +0.77(+6.23%)
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.