Nasdaq ETF (NQ: QQQ )

296.28 USD +1.81 (+0.61%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 242.77 248.16 242.58 247.51 38,863,119 +4.67(+1.92%)
Jun 29, 2020 239.98 242.85 237.35 242.84 34,326,150 +2.62(+1.09%)
Jun 26, 2020 245.75 245.96 239.68 240.22 52,824,500 -5.81(-2.36%)
Jun 25, 2020 243.91 246.34 241.14 246.03 36,854,656 +2.32(+0.95%)
Jun 24, 2020 247.99 249.32 242.16 243.71 45,931,316 -5.13(-2.06%)
Jun 23, 2020 248.39 251.15 247.82 248.84 32,716,456 +2.10(+0.85%)
Jun 22, 2020 243.77 246.87 243.38 246.74 23,992,642 +2.50(+1.02%)
Jun 19, 2020 246.74 247.00 242.45 244.24 49,422,100 -0.04(-0.02%)
Jun 18, 2020 243.29 244.53 242.49 244.28 30,527,266 +0.66(+0.27%)
Jun 17, 2020 244.40 245.50 242.73 243.62 34,642,828 +0.77(+0.32%)
Jun 16, 2020 243.78 244.39 239.10 242.85 48,818,318 +4.10(+1.72%)
Jun 15, 2020 232.44 239.45 231.47 238.75 45,194,169 +2.87(+1.22%)
Jun 12, 2020 239.09 240.40 231.74 235.88 72,034,700 +1.86(+0.79%)
Jun 11, 2020 242.29 243.59 233.96 234.02 72,750,044 -12.03(-4.89%)
Jun 10, 2020 245.00 247.82 244.51 246.05 57,978,503 +2.75(+1.13%)
Jun 09, 2020 240.66 244.18 240.47 243.30 34,944,708 +1.75(+0.72%)
Jun 08, 2020 239.54 241.68 237.91 241.55 32,894,887 +1.86(+0.78%)
Jun 05, 2020 236.06 240.30 235.63 239.69 47,365,497 +4.66(+1.98%)
Jun 04, 2020 236.32 237.79 233.68 235.03 38,635,516 -1.66(-0.70%)
Jun 03, 2020 236.23 237.47 235.35 236.69 37,146,128 +1.06(+0.45%)
Jun 02, 2020 234.42 235.69 232.01 235.63 33,178,709 +1.57(+0.67%)
Jun 01, 2020 232.40 234.45 232.00 234.06 25,942,923 +0.70(+0.30%)
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%)
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.