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

Nasdaq ETF (NQ: QQQ )

471.44 -2.05 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
Dec 29, 2023 410.08 410.44 406.40 408.33 42,871,332 -1.78(-0.43%)
Dec 28, 2023 411.47 411.72 409.75 410.11 27,133,646 -0.20(-0.05%)
Dec 27, 2023 409.76 410.59 408.89 410.30 32,178,996 +0.83(+0.20%)
Dec 26, 2023 407.85 410.15 407.75 409.47 22,744,868 +2.49(+0.61%)
Dec 22, 2023 407.60 408.56 405.08 406.98 34,657,872 +0.61(+0.15%)
Dec 21, 2023 405.66 406.74 403.08 406.37 45,704,432 +4.67(+1.16%)
Dec 20, 2023 406.95 409.06 401.52 401.70 53,868,624 -6.06(-1.49%)
Dec 19, 2023 406.14 407.88 405.95 407.76 35,759,004 +2.07(+0.51%)
Dec 18, 2023 403.54 406.59 403.21 405.68 47,478,492 +2.54(+0.63%)
Dec 15, 2023 401.99 404.34 401.38 403.14 65,193,000 +1.94(+0.48%)
Dec 14, 2023 402.79 404.10 398.17 401.20 55,617,884 -0.35(-0.09%)
Dec 13, 2023 397.46 402.17 396.68 401.55 55,554,568 +5.04(+1.27%)
Dec 12, 2023 393.42 396.63 392.27 396.51 39,318,176 +3.13(+0.80%)
Dec 11, 2023 389.62 393.65 389.41 393.38 41,291,700 +3.33(+0.85%)
Dec 08, 2023 386.56 390.49 386.38 390.05 46,941,872 +1.73(+0.45%)
Dec 07, 2023 385.97 389.15 384.86 388.31 49,814,932 +5.35(+1.40%)
Dec 06, 2023 388.16 388.26 382.62 382.96 42,431,828 -2.23(-0.58%)
Dec 05, 2023 382.31 386.40 382.13 385.19 42,996,340 +0.96(+0.25%)
Dec 04, 2023 384.00 384.50 380.59 384.23 51,390,192 -3.60(-0.93%)
Dec 01, 2023 385.65 388.43 383.98 387.83 40,905,256 +1.10(+0.29%)
Nov 30, 2023 387.97 388.44 383.73 386.72 53,169,244 -0.98(-0.25%)
Nov 29, 2023 390.56 392.00 387.35 387.70 39,036,436 -0.38(-0.10%)
Nov 28, 2023 386.31 388.66 385.95 388.08 36,412,024 +1.01(+0.26%)
Nov 27, 2023 386.90 389.03 386.18 387.06 34,344,968 -0.34(-0.09%)
Nov 24, 2023 387.54 388.14 386.40 387.40 15,811,860 -0.55(-0.14%)
Nov 22, 2023 388.45 390.94 386.93 387.95 44,666,632 +1.58(+0.41%)
Nov 21, 2023 386.90 387.12 384.61 386.37 43,433,648 -2.26(-0.58%)
Nov 20, 2023 383.96 389.29 383.96 388.62 44,769,380 +4.68(+1.22%)
Nov 17, 2023 383.12 384.97 382.21 383.95 47,077,732 +0.09(+0.02%)
Nov 16, 2023 382.76 384.10 381.48 383.86 45,513,448 +0.33(+0.09%)
Nov 15, 2023 385.15 385.65 382.15 383.53 54,316,632 +0.29(+0.08%)
Nov 14, 2023 381.63 384.17 381.11 383.24 68,034,624 +8.08(+2.15%)
Nov 13, 2023 374.75 376.23 373.21 375.17 40,792,828 -1.17(-0.31%)
Nov 10, 2023 369.81 376.49 369.27 376.34 58,761,712 +8.28(+2.25%)
Nov 09, 2023 371.62 372.77 367.57 368.07 54,305,232 -2.85(-0.77%)
Nov 08, 2023 371.06 371.77 368.61 370.92 35,915,872 +0.24(+0.06%)
Nov 07, 2023 368.26 371.56 367.05 370.68 51,180,896 +3.47(+0.95%)
Nov 06, 2023 366.49 367.78 364.92 367.21 39,708,076 +1.49(+0.41%)
Nov 03, 2023 362.77 367.02 362.55 365.72 54,108,716 +4.25(+1.17%)
Nov 02, 2023 359.58 361.71 358.35 361.47 58,611,876 +6.44(+1.82%)
Nov 01, 2023 349.81 355.59 349.72 355.03 59,218,704 +6.06(+1.74%)
Oct 31, 2023 347.34 349.35 344.74 348.97 47,993,220 +1.66(+0.48%)
Oct 30, 2023 345.95 348.64 344.57 347.31 55,558,892 +3.87(+1.13%)
Oct 27, 2023 344.55 346.95 342.22 343.44 63,822,388 +1.64(+0.48%)
Oct 26, 2023 347.23 348.17 340.50 341.80 79,875,080 -6.64(-1.91%)
Oct 25, 2023 354.77 354.95 347.86 348.44 71,463,688 -8.74(-2.45%)
Oct 24, 2023 355.57 357.96 353.86 357.19 47,350,832 +3.44(+0.97%)
Oct 23, 2023 351.35 357.31 349.22 353.74 61,816,324 +1.07(+0.30%)
Oct 20, 2023 357.51 358.09 352.45 352.68 73,155,784 -5.34(-1.49%)
Oct 19, 2023 362.83 364.04 357.21 358.02 72,569,104 -3.38(-0.94%)
Oct 18, 2023 363.69 365.92 360.06 361.40 54,619,156 -4.80(-1.31%)
Oct 17, 2023 363.83 367.92 361.69 366.21 51,499,384 -1.20(-0.33%)
Oct 16, 2023 364.63 368.47 364.80 367.41 44,372,268 +4.11(+1.13%)
Oct 13, 2023 368.56 369.15 361.89 363.30 52,818,484 -4.62(-1.26%)
Oct 12, 2023 369.72 371.72 365.51 367.93 49,788,784 -1.28(-0.35%)
Oct 11, 2023 367.94 369.40 366.20 369.21 38,388,628 +2.62(+0.71%)
Oct 10, 2023 364.91 369.27 364.41 366.59 47,187,304 +2.02(+0.55%)
Oct 09, 2023 360.34 365.12 358.83 364.57 45,564,496 +1.85(+0.51%)
Oct 06, 2023 353.72 363.93 352.93 362.73 75,533,256 +5.98(+1.68%)
Oct 05, 2023 357.79 358.20 353.22 356.75 46,124,832 -1.06(-0.29%)
Oct 04, 2023 353.84 358.66 353.38 357.80 55,056,864 +4.80(+1.36%)
Oct 03, 2023 356.84 359.06 351.36 353.00 60,745,692 -6.31(-1.75%)
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.