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 (%)
Mar 31, 2020 191.53 195.25 188.67 188.67 62,574,762 -3.37(-1.75%)
Mar 30, 2020 187.10 192.49 186.34 192.04 49,303,725 +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 79,739,350 +9.60(+5.27%)
Mar 25, 2020 184.42 189.51 179.98 182.30 88,592,731 -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 170.92 174.21 164.93 170.46 124,372,325 -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 175.69 183.49 171.63 177.66 120,552,475 +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 91,913,262 -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 88,913,794 -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 78,429,794 -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%)
Mar 02, 2020 208.88 216.57 205.94 216.42 112,091,327 +10.62(+5.16%)
Feb 28, 2020 198.92 207.17 198.17 205.80 149,247,000 +1.90(+0.93%)
Feb 27, 2020 211.05 216.42 203.90 203.90 120,675,462 -12.58(-5.81%)
Feb 26, 2020 216.67 220.28 214.90 216.48 79,537,606 -0.42(-0.19%)
Feb 25, 2020 223.19 223.99 214.74 216.90 96,846,312 -4.49(-2.03%)
Feb 24, 2020 221.84 224.25 220.26 221.39 83,774,814 -8.88(-3.86%)
Feb 21, 2020 233.64 234.01 229.32 230.27 66,058,600 -4.51(-1.92%)
Feb 20, 2020 236.46 236.95 231.88 234.78 42,302,109 -2.20(-0.93%)
Feb 19, 2020 236.07 237.47 235.85 236.98 22,142,783 +2.25(+0.96%)
Feb 18, 2020 233.47 235.17 233.25 234.73 24,417,883 +0.09(+0.04%)
Feb 14, 2020 234.28 234.86 233.55 234.64 23,438,502 +0.67(+0.29%)
Feb 13, 2020 232.62 234.93 232.36 233.97 22,695,116 -0.30(-0.13%)
Feb 12, 2020 233.34 234.38 232.80 234.27 23,920,541 +2.26(+0.97%)
Feb 11, 2020 233.21 234.02 231.40 232.01 30,104,075 +0.04(+0.02%)
Feb 10, 2020 228.43 231.98 228.38 231.97 21,375,273 +2.77(+1.21%)
Feb 07, 2020 229.16 230.44 228.54 229.20 25,884,900 -0.99(-0.43%)
Feb 06, 2020 228.77 230.25 227.98 230.19 22,342,817 +1.97(+0.86%)
Feb 05, 2020 230.22 230.25 226.85 228.22 38,474,541 +0.75(+0.33%)
Feb 04, 2020 225.39 227.86 224.65 227.47 30,531,837 +5.09(+2.29%)
Feb 03, 2020 220.14 222.88 219.99 222.38 25,412,053 +3.31(+1.51%)
Jan 31, 2020 223.50 223.56 218.29 219.07 52,015,800 -3.53(-1.59%)
Jan 30, 2020 220.37 222.70 219.69 222.60 39,410,828 +0.79(+0.36%)
Jan 29, 2020 222.66 222.93 220.83 221.81 28,911,378 +0.36(+0.16%)
Jan 28, 2020 219.60 221.96 219.06 221.45 26,558,071 +3.35(+1.54%)
Jan 27, 2020 217.72 219.28 217.18 218.10 41,228,094 -4.60(-2.07%)
Jan 24, 2020 225.62 225.88 221.67 222.70 37,436,400 -1.89(-0.84%)
Jan 23, 2020 223.71 224.69 222.70 224.59 26,400,878 +0.72(+0.32%)
Jan 22, 2020 224.38 225.15 223.59 223.87 20,666,941 +0.59(+0.26%)
Jan 21, 2020 222.73 223.84 222.66 223.28 21,076,672 -0.10(-0.04%)
Jan 17, 2020 223.24 223.56 222.12 223.38 24,325,100 +1.10(+0.49%)
Jan 16, 2020 221.24 222.32 220.80 222.28 18,744,878 +2.11(+0.96%)
Jan 15, 2020 220.18 221.20 219.45 220.17 25,674,736 +0.09(+0.04%)
Jan 14, 2020 220.75 221.21 219.74 220.08 24,418,198 -0.87(-0.39%)
Jan 13, 2020 219.31 220.98 218.98 220.95 22,756,887 +2.52(+1.15%)
Jan 10, 2020 219.76 219.87 218.04 218.43 21,914,600 -0.56(-0.26%)
Jan 09, 2020 218.91 219.41 217.71 218.99 23,547,086 +1.17(+0.54%)
Jan 08, 2020 215.47 218.14 215.16 217.82 26,400,406 +2.29(+1.06%)
Jan 07, 2020 215.64 216.14 214.85 215.53 22,205,242 -0.03(-0.01%)
Jan 06, 2020 212.49 215.59 212.24 215.56 21,655,164 +1.38(+0.64%)
Jan 03, 2020 213.29 215.47 213.28 214.18 27,532,600 -1.98(-0.92%)
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.