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

Nasdaq ETF (NQ: QQQ )

482.44 -0.92 (-0.19%)
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 (%)
Apr 28, 2023 317.48 320.00 316.34 319.91 60,456,556 +2.19(+0.69%)
Apr 27, 2023 313.11 318.22 312.46 317.72 65,835,388 +8.41(+2.72%)
Apr 26, 2023 310.87 312.35 308.78 309.31 55,751,888 +1.86(+0.61%)
Apr 25, 2023 311.71 312.38 307.35 307.44 57,364,464 -5.91(-1.89%)
Apr 24, 2023 313.78 315.13 311.16 313.36 44,385,296 -0.65(-0.21%)
Apr 21, 2023 313.31 314.79 311.52 314.01 59,584,016 +0.33(+0.10%)
Apr 20, 2023 313.10 316.65 312.38 313.68 63,109,912 -2.41(-0.76%)
Apr 19, 2023 313.81 317.16 313.68 316.09 39,190,716 -0.15(-0.05%)
Apr 18, 2023 318.35 318.78 315.03 316.24 47,055,980 +0.02(+0.01%)
Apr 17, 2023 315.54 316.58 313.44 316.22 43,323,288 +0.27(+0.08%)
Apr 14, 2023 314.98 317.73 313.02 315.95 56,762,068 -0.60(-0.19%)
Apr 13, 2023 312.24 317.02 311.05 316.55 55,054,744 +6.08(+1.96%)
Apr 12, 2023 315.21 315.80 310.00 310.47 63,805,544 -2.77(-0.88%)
Apr 11, 2023 315.22 315.28 312.72 313.24 40,458,328 -2.02(-0.64%)
Apr 10, 2023 312.48 315.31 310.68 315.26 45,560,268 -0.18(-0.06%)
Apr 06, 2023 311.66 315.93 310.25 315.44 47,310,952 +2.11(+0.67%)
Apr 05, 2023 315.49 316.44 311.49 313.32 63,226,844 -3.12(-0.99%)
Apr 04, 2023 317.97 318.99 315.21 316.45 46,216,676 -1.07(-0.34%)
Apr 03, 2023 316.15 317.79 314.81 317.52 47,474,016 -0.77(-0.24%)
Mar 31, 2023 313.31 318.53 313.01 318.29 62,858,020 +5.21(+1.66%)
Mar 30, 2023 312.65 313.72 310.24 313.09 58,882,416 +2.94(+0.95%)
Mar 29, 2023 308.33 310.78 307.50 310.15 53,641,212 +5.55(+1.82%)
Mar 28, 2023 305.64 305.67 302.27 304.60 48,999,408 -1.63(-0.53%)
Mar 27, 2023 309.04 310.11 305.36 306.22 50,640,512 -2.11(-0.68%)
Mar 24, 2023 306.78 308.44 304.43 308.34 57,725,216 +1.13(+0.37%)
Mar 23, 2023 307.37 311.57 304.49 307.21 75,104,664 +3.60(+1.19%)
Mar 22, 2023 307.72 312.66 303.44 303.61 76,317,088 -4.19(-1.36%)
Mar 21, 2023 305.41 308.25 303.88 307.79 50,356,240 +4.33(+1.43%)
Mar 20, 2023 301.76 303.78 299.53 303.46 57,061,568 +1.07(+0.35%)
Mar 17, 2023 303.73 306.14 300.41 302.38 90,808,864 -1.44(-0.47%)
Mar 16, 2023 295.10 304.19 294.29 303.82 99,875,120 +7.80(+2.64%)
Mar 15, 2023 291.84 296.35 290.38 296.02 84,305,080 +1.55(+0.52%)
Mar 14, 2023 291.44 295.03 290.59 294.47 74,471,344 +6.61(+2.30%)
Mar 13, 2023 283.94 291.60 282.41 287.86 98,214,344 +2.12(+0.74%)
Mar 10, 2023 289.98 291.48 284.58 285.74 99,766,088 -4.07(-1.40%)
Mar 09, 2023 295.42 298.05 288.99 289.81 71,907,864 -5.11(-1.73%)
Mar 08, 2023 293.88 295.52 292.01 294.92 51,162,940 +1.46(+0.50%)
Mar 07, 2023 297.14 298.08 292.84 293.45 66,443,840 -3.64(-1.23%)
Mar 06, 2023 298.01 301.04 296.90 297.10 57,241,652 +0.34(+0.11%)
Mar 03, 2023 292.51 297.00 292.00 296.76 61,242,688 +6.01(+2.07%)
Mar 02, 2023 285.85 291.56 285.56 290.75 54,094,252 +2.39(+0.83%)
Mar 01, 2023 290.40 291.06 287.37 288.36 58,805,048 -2.34(-0.80%)
Feb 28, 2023 290.44 293.24 290.10 290.70 48,488,328 -0.38(-0.13%)
Feb 27, 2023 292.19 293.60 290.48 291.07 49,948,728 +2.07(+0.72%)
Feb 24, 2023 288.92 290.11 287.22 289.00 75,124,792 -4.92(-1.67%)
Feb 23, 2023 295.07 295.22 289.70 293.93 69,865,056 +2.55(+0.87%)
Feb 22, 2023 291.75 293.47 289.71 291.38 51,724,392 +0.22(+0.07%)
Feb 21, 2023 294.36 295.82 291.02 291.16 46,824,812 -7.06(-2.37%)
Feb 17, 2023 298.13 298.99 295.19 298.23 58,821,784 -2.12(-0.71%)
Feb 16, 2023 301.41 305.42 300.19 300.34 60,132,652 -5.74(-1.88%)
Feb 15, 2023 301.93 306.25 301.24 306.09 43,528,008 +2.33(+0.77%)
Feb 14, 2023 299.94 304.72 297.98 303.76 64,584,948 +2.23(+0.74%)
Feb 13, 2023 298.19 302.13 297.01 301.53 40,917,664 +4.75(+1.60%)
Feb 10, 2023 296.56 298.63 294.35 296.78 50,642,020 -1.96(-0.66%)
Feb 09, 2023 305.83 305.95 297.27 298.74 49,646,848 -2.66(-0.88%)
Feb 08, 2023 305.53 306.48 300.71 301.40 57,157,452 -5.46(-1.78%)
Feb 07, 2023 300.50 308.00 299.37 306.86 68,112,016 +6.23(+2.07%)
Feb 06, 2023 300.55 302.93 299.27 300.63 41,093,564 -2.57(-0.85%)
Feb 03, 2023 301.97 309.35 301.68 303.20 77,652,088 -5.49(-1.78%)
Feb 02, 2023 304.57 310.62 303.74 308.68 84,198,984 +10.69(+3.59%)
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.