Nasdaq ETF (NQ: QQQ )

311.56 USD -2.79 (-0.89%)
Streaming Delayed Price Updated: 10:19 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,657,404 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,075,337 +2.55(+0.82%)
Jan 04, 2021 315.11 315.29 305.18 309.31 45,166,396 -4.43(-1.41%)
Dec 31, 2020 313.74 313.74 313.74 18,100,880 +0.77(+0.25%)
Dec 30, 2020 314.16 314.49 312.33 312.97 18,100,880 +0.01(+0.00%)
Dec 29, 2020 314.05 314.68 312.03 312.96 25,810,180 +0.28(+0.09%)
Dec 28, 2020 312.25 313.17 310.36 312.68 22,416,725 +3.12(+1.01%)
Dec 24, 2020 308.47 310.02 308.39 309.56 16,784,900 +1.36(+0.44%)
Dec 23, 2020 309.81 310.18 308.04 308.20 21,120,544 -1.56(-0.50%)
Dec 22, 2020 309.85 310.71 306.85 309.76 26,188,973 +0.84(+0.27%)
Dec 21, 2020 306.46 309.47 303.60 308.92 37,026,266 -1.14(-0.37%)
Dec 18, 2020 311.66 311.98 307.61 310.06 41,173,300 -0.94(-0.30%)
Dec 17, 2020 310.63 311.24 309.39 311.00 23,671,507 +2.02(+0.65%)
Dec 16, 2020 307.70 309.79 306.62 308.98 25,264,828 +1.69(+0.55%)
Dec 15, 2020 306.37 307.29 304.11 307.29 25,709,398 +3.25(+1.07%)
Dec 14, 2020 303.08 306.05 303.01 304.04 28,747,836 +2.19(+0.73%)
Dec 11, 2020 300.81 301.98 298.47 301.85 26,760,400 -0.67(-0.22%)
Dec 10, 2020 299.21 303.68 298.09 302.52 27,442,550 +1.21(+0.40%)
Dec 09, 2020 308.07 308.36 300.21 301.31 48,748,287 -6.98(-2.26%)
Dec 08, 2020 306.76 308.60 304.95 308.29 18,236,664 +1.04(+0.34%)
Dec 07, 2020 305.71 307.63 305.52 307.25 20,717,548 +1.73(+0.57%)
Dec 04, 2020 304.33 305.67 303.63 305.52 19,332,000 +1.24(+0.41%)
Dec 03, 2020 304.07 305.88 303.53 304.28 22,717,766 +0.43(+0.14%)
Dec 02, 2020 302.22 304.20 300.35 303.85 23,503,020 +0.39(+0.13%)
Dec 01, 2020 301.87 305.14 300.83 303.46 27,522,737 +3.84(+1.28%)
Nov 30, 2020 299.30 299.97 294.78 299.62 27,562,922 +0.61(+0.20%)
Nov 27, 2020 298.29 300.17 297.90 299.01 17,163,100 +2.73(+0.92%)
Nov 25, 2020 295.44 296.94 294.59 296.28 23,326,800 +1.81(+0.61%)
Nov 24, 2020 291.49 294.98 289.63 294.47 24,279,911 +4.08(+1.41%)
Nov 23, 2020 291.41 292.75 288.07 290.39 26,611,347 +0.01(+0.00%)
Nov 20, 2020 292.30 293.07 290.29 290.38 25,907,300 -2.00(-0.68%)
Nov 19, 2020 289.48 292.70 288.85 292.38 22,428,564 +2.27(+0.78%)
Nov 18, 2020 291.70 293.37 290.02 290.11 27,947,717 -2.16(-0.74%)
Nov 17, 2020 293.40 293.74 291.61 292.27 21,654,099 -0.93(-0.32%)
Nov 16, 2020 290.68 293.51 289.99 293.20 29,787,613 +2.27(+0.78%)
Nov 13, 2020 290.01 291.57 287.87 290.93 24,880,500 +2.53(+0.88%)
Nov 12, 2020 290.72 292.07 287.25 288.40 34,417,787 -1.36(-0.47%)
Nov 11, 2020 285.92 290.25 283.38 289.76 35,909,378 +6.34(+2.24%)
Nov 10, 2020 285.26 286.66 280.62 283.42 68,682,875 -5.17(-1.79%)
Nov 09, 2020 297.31 299.14 288.12 288.59 86,242,094 -6.02(-2.04%)
Nov 06, 2020 293.58 295.36 289.83 294.61 40,959,700 +0.22(+0.07%)
Nov 05, 2020 293.41 295.39 292.00 294.39 51,677,175 +7.48(+2.61%)
Nov 04, 2020 283.56 288.77 281.87 286.91 75,344,249 +12.26(+4.46%)
Nov 03, 2020 271.86 276.82 270.84 274.65 43,029,184 +4.67(+1.73%)
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.