Skip to main content

Nasdaq ETF (NQ: QQQ )

484.54 +13.10 (+2.78%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 391.50 393.87 384.60 386.63 82,555,040 -5.76(-1.47%)
Nov 29, 2021 388.67 400.20 383.49 392.40 55,372,912 +8.33(+2.17%)
Nov 26, 2021 388.88 391.67 382.66 384.06 52,491,100 -7.42(-1.90%)
Nov 24, 2021 387.72 391.77 385.38 391.48 47,827,008 +1.26(+0.32%)
Nov 23, 2021 390.85 392.93 385.75 390.23 71,401,256 -6.35(-1.60%)
Nov 22, 2021 398.17 401.25 391.91 396.58 62,630,684 -0.00(-0.00%)
Nov 19, 2021 396.07 397.90 395.24 396.58 46,031,588 +2.15(+0.55%)
Nov 18, 2021 392.44 394.92 390.24 394.43 46,486,256 +3.83(+0.98%)
Nov 17, 2021 390.49 392.43 389.40 390.59 29,142,864 +0.42(+0.11%)
Nov 16, 2021 386.67 390.67 386.49 390.17 28,316,374 +2.76(+0.71%)
Nov 15, 2021 388.69 389.01 384.94 387.41 34,232,912 -0.09(-0.02%)
Nov 12, 2021 384.62 388.04 383.01 387.50 35,376,016 +4.04(+1.05%)
Nov 11, 2021 385.41 385.58 383.12 383.46 32,688,038 -3.35(-0.87%)
Nov 10, 2021 385.31 386.81 55,342,572 -1.30(-0.33%)
Nov 09, 2021 391.88 392.28 386.73 388.11 51,292,244 -2.69(-0.69%)
Nov 08, 2021 391.30 392.33 390.15 390.80 29,681,348 -0.53(-0.14%)
Nov 05, 2021 392.74 393.67 389.91 391.33 44,190,072 +0.37(+0.10%)
Nov 04, 2021 387.28 391.92 386.73 390.95 40,972,200 +4.95(+1.28%)
Nov 03, 2021 382.44 386.43 381.39 386.01 34,299,032 +4.05(+1.06%)
Nov 02, 2021 379.74 382.43 379.69 381.95 25,574,258 +1.59(+0.42%)
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.