Skip to main content

Nasdaq ETF (NQ: QQQ )

444.06 -0.77 (-0.17%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 374.70 379.83 379.67 38,007,292 +1.86(+0.49%)
Oct 28, 2021 375.58 378.06 374.80 377.81 38,557,232 +4.15(+1.11%)
Oct 27, 2021 373.25 376.76 372.98 373.66 46,445,032 +0.87(+0.23%)
Oct 26, 2021 373.88 372.79 47,924,392 +1.17(+0.32%)
Oct 25, 2021 369.29 372.55 371.62 33,101,122 +3.75(+1.02%)
Oct 22, 2021 369.71 370.68 366.17 367.88 36,891,440 -3.10(-0.83%)
Oct 21, 2021 367.92 371.17 367.61 370.97 25,802,966 +2.25(+0.61%)
Oct 20, 2021 369.67 370.28 367.23 368.72 31,877,656 -0.48(-0.13%)
Oct 19, 2021 367.51 369.25 366.48 369.20 29,524,348 +2.77(+0.76%)
Oct 18, 2021 361.48 366.65 360.87 366.43 35,023,836 +3.65(+1.01%)
Oct 15, 2021 361.74 362.90 360.70 362.78 41,105,844 +2.27(+0.63%)
Oct 14, 2021 357.62 360.73 356.95 360.51 44,118,076 +6.52(+1.84%)
Oct 13, 2021 353.51 354.67 351.46 353.99 40,738,804 +2.74(+0.78%)
Oct 12, 2021 353.88 354.32 350.53 351.25 44,599,708 -1.16(-0.33%)
Oct 11, 2021 353.58 357.14 352.32 352.41 35,396,908 -2.72(-0.77%)
Oct 08, 2021 358.00 358.24 354.59 355.13 42,532,056 -1.73(-0.49%)
Oct 07, 2021 356.75 359.59 356.20 356.86 40,034,896 +3.20(+0.90%)
Oct 06, 2021 348.17 353.94 347.26 353.67 57,666,532 +2.25(+0.64%)
Oct 05, 2021 347.81 353.69 347.58 351.42 47,946,644 +4.68(+1.35%)
Oct 04, 2021 352.54 352.87 344.48 346.74 78,015,624 -7.43(-2.10%)
Oct 01, 2021 352.62 355.22 348.47 354.17 57,332,208 +2.48(+0.70%)
Sep 30, 2021 354.95 356.63 351.14 351.69 62,355,400 -1.59(-0.45%)
Sep 29, 2021 355.14 357.31 352.65 353.29 58,981,340 -0.58(-0.16%)
Sep 28, 2021 359.57 364.12 353.35 353.87 99,272,688 -10.34(-2.84%)
Sep 27, 2021 364.02 365.06 361.59 364.21 44,038,092 -2.89(-0.79%)
Sep 24, 2021 364.46 367.52 364.09 367.10 36,668,704 +0.34(+0.09%)
Sep 23, 2021 364.57 367.80 363.92 366.76 46,224,312 +3.35(+0.92%)
Sep 22, 2021 360.96 364.88 359.85 363.40 47,729,908 +3.36(+0.93%)
Sep 21, 2021 361.45 362.66 358.90 360.04 42,595,204 +0.39(+0.11%)
Sep 20, 2021 361.33 363.09 354.91 359.65 77,375,304 -7.54(-2.05%)
Sep 17, 2021 371.10 371.15 366.13 367.19 62,014,644 -4.40(-1.18%)
Sep 16, 2021 369.98 372.17 368.03 371.58 35,804,356 +0.30(+0.08%)
Sep 15, 2021 369.05 371.68 366.73 371.28 34,701,744 +2.69(+0.73%)
Sep 14, 2021 371.14 371.88 367.63 368.59 42,511,108 -1.05(-0.28%)
Sep 13, 2021 372.25 372.69 367.57 369.64 49,609,348 -0.19(-0.05%)
Sep 10, 2021 374.45 375.18 369.56 369.83 40,977,828 -2.90(-0.78%)
Sep 09, 2021 374.24 375.36 372.49 372.73 29,905,616 -1.29(-0.34%)
Sep 08, 2021 375.14 375.14 371.72 374.01 33,512,712 -1.31(-0.35%)
Sep 07, 2021 374.89 375.97 373.73 375.32 24,394,560 +0.53(+0.14%)
Sep 03, 2021 372.48 375.19 372.46 374.79 25,070,806 +1.15(+0.31%)
Sep 02, 2021 375.18 375.51 372.41 373.64 25,940,100 -0.18(-0.05%)
Sep 01, 2021 374.27 375.91 373.61 373.81 28,621,392 +0.57(+0.15%)
Aug 31, 2021 373.75 373.78 371.63 373.25 30,136,366 -0.25(-0.07%)
Aug 30, 2021 370.15 373.99 370.14 373.50 27,740,852 +4.14(+1.12%)
Aug 27, 2021 366.44 369.87 365.95 369.36 27,595,286 +3.56(+0.97%)
Aug 26, 2021 367.27 367.96 365.36 365.80 29,635,626 -2.34(-0.64%)
Aug 25, 2021 367.97 368.72 367.21 368.14 20,788,446 +0.42(+0.12%)
Aug 24, 2021 367.19 368.32 366.72 367.71 22,107,142 +1.12(+0.31%)
Aug 23, 2021 362.24 367.29 362.23 366.60 34,625,612 +5.42(+1.50%)
Aug 20, 2021 358.57 361.60 358.26 361.17 40,201,040 +3.68(+1.03%)
Aug 19, 2021 353.82 359.18 353.56 357.49 49,325,736 +1.72(+0.48%)
Aug 18, 2021 358.69 360.10 355.43 355.77 39,193,648 -3.46(-0.96%)
Aug 17, 2021 359.64 360.62 356.77 359.23 45,789,100 -3.19(-0.88%)
Aug 16, 2021 361.13 362.46 357.25 362.42 35,635,036 +0.16(+0.04%)
Aug 13, 2021 361.35 362.60 360.85 362.26 19,686,232 +1.27(+0.35%)
Aug 12, 2021 359.19 361.36 357.82 361.00 27,100,836 +1.29(+0.36%)
Aug 11, 2021 361.60 362.10 358.36 359.71 34,834,048 -0.62(-0.17%)
Aug 10, 2021 362.70 362.99 359.12 360.33 36,270,812 -1.85(-0.51%)
Aug 09, 2021 361.97 362.71 360.86 362.18 26,420,676 +0.67(+0.18%)
Aug 06, 2021 361.82 362.80 360.38 361.51 33,935,540 -1.59(-0.44%)
Aug 05, 2021 361.63 363.33 360.92 363.10 21,790,938 +2.29(+0.63%)
Aug 04, 2021 360.25 361.77 359.13 360.81 30,091,838 +0.55(+0.15%)
Aug 03, 2021 358.79 360.41 355.56 360.26 36,157,056 +2.14(+0.60%)
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.