Nasdaq ETF (NQ: QQQ )

305.52 USD +1.24 (+0.41%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 274.38 275.24 267.07 269.38 65,935,800 -7.01(-2.54%)
Oct 29, 2020 273.04 279.49 272.52 276.39 43,098,391 +4.75(+1.75%)
Oct 28, 2020 278.13 278.64 271.38 271.64 53,347,279 -11.02(-3.90%)
Oct 27, 2020 281.42 283.51 280.20 282.66 30,487,375 +2.19(+0.78%)
Oct 26, 2020 282.32 285.30 276.76 280.47 38,353,547 -4.27(-1.50%)
Oct 23, 2020 284.79 284.91 281.78 284.74 24,658,502 +0.56(+0.20%)
Oct 22, 2020 285.05 285.98 280.82 284.18 32,166,647 -0.01(-0.00%)
Oct 21, 2020 284.67 287.32 283.69 284.19 29,046,078 -0.22(-0.08%)
Oct 20, 2020 284.56 287.62 282.95 284.41 32,098,878 +0.61(+0.21%)
Oct 19, 2020 290.49 291.48 282.79 283.80 36,692,674 -4.71(-1.63%)
Oct 16, 2020 291.80 293.27 288.15 288.51 40,570,700 -1.59(-0.55%)
Oct 15, 2020 287.25 290.71 286.54 290.10 42,360,636 -1.96(-0.67%)
Oct 14, 2020 295.32 296.35 290.26 292.06 37,116,428 -2.46(-0.84%)
Oct 13, 2020 296.34 297.05 293.11 294.52 64,167,612 -0.01(-0.00%)
Oct 12, 2020 290.60 297.46 289.47 294.53 79,296,106 +8.82(+3.09%)
Oct 09, 2020 283.09 285.79 282.71 285.71 30,201,100 +4.30(+1.53%)
Oct 08, 2020 282.32 282.47 280.31 281.41 25,336,073 +1.49(+0.53%)
Oct 07, 2020 277.83 280.74 277.28 279.92 27,428,318 +4.76(+1.73%)
Oct 06, 2020 279.29 281.19 274.25 275.16 49,554,425 -5.00(-1.78%)
Oct 05, 2020 276.34 280.49 276.23 280.16 28,023,750 +5.85(+2.13%)
Oct 02, 2020 276.01 282.24 273.44 274.31 75,497,300 -7.94(-2.81%)
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.