Skip to main content

Nasdaq ETF (NQ: QQQ )

444.27 -0.56 (-0.13%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 309.49 312.68 304.62 307.81 106,893,712 +1.28(+0.42%)
Feb 25, 2021 314.91 317.50 304.97 306.53 111,683,248 -11.07(-3.49%)
Feb 24, 2021 312.32 317.91 309.59 317.60 59,202,772 +2.60(+0.82%)
Feb 23, 2021 310.61 316.69 304.73 315.00 99,029,656 -0.94(-0.30%)
Feb 22, 2021 319.92 321.19 315.74 315.94 48,015,292 -8.41(-2.59%)
Feb 19, 2021 327.13 327.26 323.32 324.35 39,962,856 -1.42(-0.44%)
Feb 18, 2021 323.58 327.14 321.74 325.77 32,732,016 -1.43(-0.44%)
Feb 17, 2021 325.77 328.90 323.52 327.20 32,028,602 -1.58(-0.48%)
Feb 16, 2021 330.44 331.38 327.60 328.78 27,443,070 -0.89(-0.27%)
Feb 12, 2021 326.99 329.84 325.93 329.67 20,765,220 +1.83(+0.56%)
Feb 11, 2021 327.59 328.25 325.43 327.84 22,368,090 +1.79(+0.55%)
Feb 10, 2021 328.24 328.70 322.86 326.05 28,502,676 -0.75(-0.23%)
Feb 09, 2021 325.92 328.06 325.91 326.79 17,859,420 -0.07(-0.02%)
Feb 08, 2021 326.39 327.01 324.73 326.86 20,804,596 +2.18(+0.67%)
Feb 05, 2021 324.55 325.70 322.89 324.68 23,199,368 +1.10(+0.34%)
Feb 04, 2021 321.21 323.67 319.88 323.59 22,708,986 +3.78(+1.18%)
Feb 03, 2021 323.17 323.55 319.75 319.80 25,165,438 -1.27(-0.40%)
Feb 02, 2021 318.92 322.24 318.75 321.08 34,454,232 +5.15(+1.63%)
Feb 01, 2021 311.70 317.02 309.65 315.92 36,254,580 +7.70(+2.50%)
Jan 29, 2021 313.14 314.26 306.46 308.22 56,395,372 -6.62(-2.10%)
Jan 28, 2021 314.21 319.84 313.58 314.85 43,402,672 +1.85(+0.59%)
Jan 27, 2021 319.69 319.70 310.96 312.99 55,917,452 -8.98(-2.79%)
Jan 26, 2021 322.22 323.12 320.63 321.97 25,802,410 +0.47(+0.15%)
Jan 25, 2021 322.28 323.66 314.93 321.50 39,805,108 +2.64(+0.83%)
Jan 22, 2021 318.74 319.88 318.17 318.86 22,053,786 -0.92(-0.29%)
Jan 21, 2021 318.60 320.54 317.21 319.78 25,638,494 +2.54(+0.80%)
Jan 20, 2021 313.69 318.20 310.13 317.25 30,990,798 +7.21(+2.33%)
Jan 19, 2021 307.92 310.54 306.81 310.03 24,950,432 +4.46(+1.46%)
Jan 15, 2021 307.80 308.77 304.32 305.58 35,840,896 -2.44(-0.79%)
Jan 14, 2021 310.12 311.13 307.54 308.02 23,797,252 -1.66(-0.53%)
Jan 13, 2021 307.86 310.48 307.25 309.67 23,258,764 +2.08(+0.68%)
Jan 12, 2021 308.12 309.22 304.93 307.60 29,766,892 -0.49(-0.16%)
Jan 11, 2021 309.61 310.80 307.43 308.08 33,421,080 -4.52(-1.45%)
Jan 08, 2021 310.95 312.95 308.73 312.60 34,654,084 +3.97(+1.29%)
Jan 07, 2021 304.03 309.48 304.00 308.63 30,842,322 +7.29(+2.42%)
Jan 06, 2021 300.81 305.60 299.81 301.34 53,740,276 -4.23(-1.39%)
Jan 05, 2021 302.08 305.85 302.08 305.58 29,673,254 +2.50(+0.82%)
Jan 04, 2021 308.76 308.94 299.03 303.08 46,095,216 -4.34(-1.41%)
Dec 31, 2020 307.42 307.42 307.42 18,473,114 +0.75(+0.25%)
Dec 30, 2020 307.83 308.15 306.04 306.66 18,473,114 +0.01(+0.00%)
Dec 29, 2020 307.72 308.34 305.74 306.65 26,340,952 +0.27(+0.09%)
Dec 28, 2020 305.96 306.86 304.11 306.38 22,877,712 +3.06(+1.01%)
Dec 24, 2020 302.25 303.77 302.18 303.32 17,130,072 +1.33(+0.44%)
Dec 23, 2020 303.57 303.93 301.83 301.99 21,554,876 -1.53(-0.50%)
Dec 22, 2020 303.61 304.45 300.67 303.52 26,727,534 +0.82(+0.27%)
Dec 21, 2020 300.29 303.23 297.48 302.69 37,787,688 -0.57(-0.19%)
Dec 18, 2020 304.83 305.14 300.87 303.26 42,096,220 -0.92(-0.30%)
Dec 17, 2020 303.82 304.42 302.61 304.18 24,202,118 +1.98(+0.65%)
Dec 16, 2020 300.95 303.00 299.90 302.21 25,831,152 +1.65(+0.55%)
Dec 15, 2020 299.65 300.55 297.44 300.55 26,285,688 +3.18(+1.07%)
Dec 14, 2020 296.44 299.34 296.37 297.37 29,392,234 +2.14(+0.73%)
Dec 11, 2020 294.21 295.36 291.93 295.23 27,360,248 -0.66(-0.22%)
Dec 10, 2020 292.65 297.02 291.56 295.89 28,057,688 +1.18(+0.40%)
Dec 09, 2020 301.32 301.60 293.63 294.70 49,841,008 -6.83(-2.26%)
Dec 08, 2020 300.04 301.83 298.26 301.53 18,645,448 +1.02(+0.34%)
Dec 07, 2020 299.01 300.88 298.82 300.51 21,181,942 +1.69(+0.57%)
Dec 04, 2020 297.66 298.97 296.97 298.82 19,765,336 +1.21(+0.41%)
Dec 03, 2020 297.40 299.17 296.88 297.61 23,226,996 +0.42(+0.14%)
Dec 02, 2020 295.59 297.53 293.76 297.19 24,029,852 +0.38(+0.13%)
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.