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 (%)
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%)
Mar 02, 2020 208.88 216.57 205.94 216.42 112,089,025 +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 211.05 216.42 203.90 203.90 120,675,587 -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 96,845,412 -4.49(-2.03%)
Feb 24, 2020 221.84 224.25 220.26 221.39 83,963,001 -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 42,302,113 -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 +0.45(+0.19%)
Feb 13, 2020 232.62 234.93 232.36 234.19 22,694,086 -0.08(-0.03%)
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 38,474,591 +0.44(+0.19%)
Feb 04, 2020 225.39 227.86 224.65 227.78 30,531,837 +5.40(+2.43%)
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.