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 (%)
May 29, 2020 230.43 233.60 228.76 233.36 50,878,500 +3.37(+1.47%)
May 28, 2020 229.05 233.47 229.05 229.99 42,852,869 -0.30(-0.13%)
May 27, 2020 228.51 230.41 223.94 230.29 55,612,287 +1.25(+0.55%)
May 26, 2020 233.44 233.57 228.79 229.04 32,993,127 -0.62(-0.27%)
May 22, 2020 228.46 229.87 227.50 229.66 28,762,300 +0.79(+0.35%)
May 21, 2020 231.49 232.13 228.34 228.87 43,500,899 -2.52(-1.09%)
May 20, 2020 229.48 231.76 229.48 231.39 37,330,441 +4.53(+2.00%)
May 19, 2020 227.66 229.85 226.71 226.86 36,075,361 -1.14(-0.50%)
May 18, 2020 226.28 228.68 225.47 228.00 42,533,303 +4.73(+2.12%)
May 15, 2020 218.77 223.33 218.33 223.27 55,747,200 +1.44(+0.65%)
May 14, 2020 218.12 221.87 215.99 221.83 51,425,994 +2.49(+1.14%)
May 13, 2020 222.65 224.61 216.71 219.34 65,394,841 -1.63(-0.74%)
May 12, 2020 227.48 228.10 220.97 220.97 40,898,351 -5.90(-2.60%)
May 11, 2020 223.50 227.93 223.25 226.87 35,582,743 +2.01(+0.89%)
May 08, 2020 223.55 225.00 222.48 224.86 31,964,400 +3.04(+1.37%)
May 07, 2020 221.75 222.73 220.42 221.82 38,495,675 +2.82(+1.29%)
May 06, 2020 219.37 221.04 218.11 219.00 36,361,891 +1.34(+0.62%)
May 05, 2020 217.40 220.14 216.85 217.66 37,728,124 +2.44(+1.13%)
May 04, 2020 211.61 215.45 211.12 215.22 32,802,366 +2.48(+1.17%)
May 01, 2020 214.54 216.67 211.68 212.74 48,794,900 -6.17(-2.82%)
Apr 30, 2020 220.01 220.04 217.35 218.91 43,221,697 -0.09(-0.04%)
Apr 29, 2020 216.21 219.97 215.14 219.00 48,576,866 +7.50(+3.55%)
Apr 28, 2020 217.27 217.32 211.21 211.50 46,779,005 -4.06(-1.88%)
Apr 27, 2020 216.18 216.63 214.50 215.56 36,410,750 +1.72(+0.80%)
Apr 24, 2020 210.94 214.30 209.50 213.84 34,303,300 +3.32(+1.58%)
Apr 23, 2020 211.80 214.43 210.10 210.52 43,185,926 -0.45(-0.21%)
Apr 22, 2020 209.14 212.35 208.33 210.97 40,132,278 +6.08(+2.97%)
Apr 21, 2020 210.63 211.16 203.63 204.89 72,863,487 -7.86(-3.69%)
Apr 20, 2020 213.27 215.88 212.57 212.75 38,196,644 -2.54(-1.18%)
Apr 17, 2020 215.96 216.51 212.08 215.29 62,863,200 +2.04(+0.96%)
Apr 16, 2020 211.78 214.37 209.69 213.25 64,152,962 +3.82(+1.82%)
Apr 15, 2020 208.48 211.83 207.12 209.43 46,957,551 -2.43(-1.15%)
Apr 14, 2020 207.17 212.50 206.42 211.86 63,862,275 +8.83(+4.35%)
Apr 13, 2020 199.92 203.42 198.75 203.03 42,803,731 +2.17(+1.08%)
Apr 09, 2020 202.27 203.22 199.03 200.86 68,323,900 +0.29(+0.14%)
Apr 08, 2020 198.08 201.17 196.17 200.57 45,809,660 +4.17(+2.12%)
Apr 07, 2020 202.14 202.66 196.00 196.40 69,765,006 -0.08(-0.04%)
Apr 06, 2020 190.38 197.65 189.19 196.48 64,625,244 +13.11(+7.15%)
Apr 03, 2020 185.50 187.07 181.29 183.37 47,487,597 -2.64(-1.42%)
Apr 02, 2020 181.59 190.10 180.97 186.01 56,362,657 +3.70(+2.03%)
Apr 01, 2020 184.81 187.66 180.86 182.31 53,670,981 -6.36(-3.37%)
Mar 31, 2020 191.53 195.25 188.67 188.67 62,574,817 -3.37(-1.75%)
Mar 30, 2020 187.10 192.49 186.34 192.04 49,304,787 +6.74(+3.64%)
Mar 27, 2020 186.93 190.51 184.66 185.30 58,844,900 -6.60(-3.44%)
Mar 26, 2020 183.61 192.72 183.61 191.90 79,739,403 +9.60(+5.27%)
Mar 25, 2020 184.42 189.51 179.98 182.30 88,592,521 -1.36(-0.74%)
Mar 24, 2020 179.91 183.83 177.95 183.66 94,746,329 +13.20(+7.74%)
Mar 23, 2020 170.92 174.21 164.93 170.46 124,385,875 -0.24(-0.14%)
Mar 20, 2020 181.74 182.87 170.10 170.70 118,983,800 -6.96(-3.92%)
Mar 19, 2020 175.69 183.49 171.63 177.66 120,552,775 +1.06(+0.60%)
Mar 18, 2020 171.60 179.22 166.80 176.60 113,922,612 -5.54(-3.04%)
Mar 17, 2020 175.47 184.39 169.78 182.14 121,012,812 +11.01(+6.43%)
Mar 16, 2020 174.15 184.68 169.16 171.13 91,917,437 -21.21(-11.03%)
Mar 13, 2020 187.07 194.48 178.13 192.34 134,881,900 +15.02(+8.47%)
Mar 12, 2020 182.09 190.78 176.94 177.32 137,662,525 -17.90(-9.17%)
Mar 11, 2020 199.35 200.75 192.73 195.22 88,913,894 -6.94(-3.43%)
Mar 10, 2020 201.05 204.30 193.68 202.16 100,397,233 +8.59(+4.44%)
Mar 09, 2020 194.47 201.16 192.11 193.57 115,989,000 -14.45(-6.95%)
Mar 06, 2020 204.67 209.15 202.91 208.02 89,828,300 -3.57(-1.69%)
Mar 05, 2020 212.69 216.36 210.10 211.59 78,429,817 -6.63(-3.04%)
Mar 04, 2020 213.32 218.33 211.37 218.22 72,802,906 +8.74(+4.17%)
Mar 03, 2020 217.11 219.61 207.62 209.48 131,392,937 -6.94(-3.21%)
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.