Nasdaq ETF (NQ: QQQ )

383.13 USD -6.78 (-1.74%)
Official Closing Price Updated: 5:38 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 398.78 401.19 391.75 393.82 81,048,786 -5.87(-1.47%)
Nov 29, 2021 395.89 407.64 390.62 399.69 54,362,606 +8.49(+2.17%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,377 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,382 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,502 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,958 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,721 +2.19(+0.55%)
Nov 18, 2021 399.73 402.27 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,141 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,317 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,821 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,390 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,803 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+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.