Skip to main content

Nasdaq ETF (NQ: QQQ )

471.37 -2.12 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 186.71 190.34 183.92 183.92 64,190,420 -3.28(-1.75%)
Mar 30, 2020 182.39 187.65 181.65 187.21 50,576,728 +6.57(+3.64%)
Mar 27, 2020 182.22 185.72 180.01 180.64 60,364,256 -6.43(-3.44%)
Mar 26, 2020 178.99 187.87 178.99 187.07 81,798,192 +9.36(+5.27%)
Mar 25, 2020 179.78 184.74 175.45 177.71 90,880,160 -1.33(-0.74%)
Mar 24, 2020 175.38 179.20 173.47 179.04 97,192,648 +12.87(+7.74%)
Mar 23, 2020 166.62 169.82 160.78 166.17 127,583,576 +0.12(+0.07%)
Mar 20, 2020 176.79 177.89 165.47 166.05 122,316,040 -6.77(-3.92%)
Mar 19, 2020 170.90 178.49 166.95 172.82 123,928,648 +1.03(+0.60%)
Mar 18, 2020 166.93 174.34 162.26 171.79 117,113,112 -5.39(-3.04%)
Mar 17, 2020 170.69 179.37 165.16 177.18 124,401,880 +10.71(+6.43%)
Mar 16, 2020 169.41 179.65 164.55 166.47 94,487,376 -20.63(-11.03%)
Mar 13, 2020 181.97 189.18 173.28 187.10 138,659,392 +14.61(+8.47%)
Mar 12, 2020 177.13 185.58 172.12 172.49 141,517,888 -17.41(-9.17%)
Mar 11, 2020 193.92 195.28 187.48 189.90 91,403,896 -6.75(-3.43%)
Mar 10, 2020 195.57 198.73 188.40 196.65 103,208,944 +8.36(+4.44%)
Mar 09, 2020 189.17 195.68 186.88 188.30 119,237,368 -14.06(-6.95%)
Mar 06, 2020 199.09 203.45 197.38 202.35 92,344,024 -3.47(-1.69%)
Mar 05, 2020 206.90 210.47 204.38 205.83 80,626,288 -6.45(-3.04%)
Mar 04, 2020 207.51 212.38 205.61 212.28 74,841,808 +8.50(+4.17%)
Mar 03, 2020 211.19 213.63 201.96 203.77 135,072,704 -6.75(-3.21%)
Mar 02, 2020 203.19 210.67 200.33 210.52 115,230,544 +10.33(+5.16%)
Feb 28, 2020 193.50 201.53 192.77 200.19 153,426,800 +1.85(+0.93%)
Feb 27, 2020 205.30 210.52 198.34 198.34 124,055,088 -12.24(-5.81%)
Feb 26, 2020 210.77 214.28 209.05 210.58 81,765,128 -0.41(-0.19%)
Feb 25, 2020 217.11 217.89 208.89 210.99 99,558,576 -4.37(-2.03%)
Feb 24, 2020 215.80 218.14 214.26 215.36 86,121,000 -8.64(-3.86%)
Feb 21, 2020 227.28 227.63 223.07 224.00 67,908,624 -4.39(-1.92%)
Feb 20, 2020 230.02 230.50 225.56 228.38 43,486,816 -2.14(-0.93%)
Feb 19, 2020 229.64 231.00 229.43 230.52 22,762,912 +2.19(+0.96%)
Feb 18, 2020 227.11 228.76 226.90 228.34 25,101,728 +0.09(+0.04%)
Feb 14, 2020 227.90 228.46 227.19 228.25 24,094,918 +0.65(+0.29%)
Feb 13, 2020 226.28 228.53 226.03 227.60 23,330,712 -0.29(-0.13%)
Feb 12, 2020 226.98 228.00 226.46 227.89 24,590,456 +2.20(+0.97%)
Feb 11, 2020 226.86 227.65 225.10 225.69 30,947,166 +0.04(+0.02%)
Feb 10, 2020 222.21 225.66 222.16 225.65 21,973,904 +2.69(+1.21%)
Feb 07, 2020 222.92 224.16 222.31 222.96 26,609,828 -0.96(-0.43%)
Feb 06, 2020 222.54 223.98 221.77 223.92 22,968,546 +1.92(+0.86%)
Feb 05, 2020 223.95 223.98 220.67 222.00 39,552,052 +0.73(+0.33%)
Feb 04, 2020 219.25 221.65 218.53 221.27 31,386,906 +4.95(+2.29%)
Feb 03, 2020 214.14 216.81 214.00 216.32 26,123,738 +3.22(+1.51%)
Jan 31, 2020 217.41 217.47 212.34 213.10 53,472,548 -3.43(-1.59%)
Jan 30, 2020 214.37 216.63 213.71 216.54 40,514,564 +0.77(+0.36%)
Jan 29, 2020 216.59 216.86 214.81 215.77 29,721,066 +0.35(+0.16%)
Jan 28, 2020 213.62 215.91 213.09 215.42 27,301,854 +3.26(+1.54%)
Jan 27, 2020 211.79 213.31 211.26 212.16 42,382,724 -4.48(-2.07%)
Jan 24, 2020 219.47 219.73 215.63 216.63 38,484,840 -1.84(-0.84%)
Jan 23, 2020 217.62 218.57 216.63 218.47 27,140,258 +0.70(+0.32%)
Jan 22, 2020 218.27 219.02 217.50 217.77 21,245,736 +0.57(+0.26%)
Jan 21, 2020 216.66 217.74 216.59 217.20 21,666,942 -0.10(-0.04%)
Jan 17, 2020 217.16 217.47 216.07 217.29 25,006,346 +1.07(+0.49%)
Jan 16, 2020 215.21 216.26 214.78 216.22 19,269,844 +2.05(+0.96%)
Jan 15, 2020 214.18 215.17 213.47 214.17 26,393,780 +0.09(+0.04%)
Jan 14, 2020 214.74 215.18 213.75 214.08 25,102,050 -0.85(-0.39%)
Jan 13, 2020 213.34 214.96 213.01 214.93 23,394,214 +2.45(+1.15%)
Jan 10, 2020 213.77 213.88 212.10 212.48 22,528,338 -0.54(-0.26%)
Jan 09, 2020 212.95 213.43 211.78 213.02 24,206,542 +1.14(+0.54%)
Jan 08, 2020 209.60 212.20 209.30 211.89 27,139,772 +2.23(+1.06%)
Jan 07, 2020 209.76 210.25 209.00 209.66 22,827,118 -0.03(-0.01%)
Jan 06, 2020 206.70 209.72 206.46 209.69 22,261,636 +1.34(+0.64%)
Jan 03, 2020 207.48 209.60 207.47 208.34 28,303,674 -1.93(-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.