Nasdaq ETF (NQ: QQQ )

326.39 USD +7.05 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 198.92 207.17 198.17 205.80 149,247,000 +1.90(+0.93%)
Feb 27, 2020 211.05 216.42 203.90 203.90 120,675,462 -12.58(-5.81%)
Feb 26, 2020 216.67 220.28 214.90 216.48 79,537,606 -0.42(-0.19%)
Feb 25, 2020 223.19 223.99 214.74 216.90 96,846,312 -4.49(-2.03%)
Feb 24, 2020 221.84 224.25 220.26 221.39 83,774,814 -8.88(-3.86%)
Feb 21, 2020 233.64 234.01 229.32 230.27 66,058,600 -4.51(-1.92%)
Feb 20, 2020 236.46 236.95 231.88 234.78 42,302,109 -2.20(-0.93%)
Feb 19, 2020 236.07 237.47 235.85 236.98 22,142,783 +2.25(+0.96%)
Feb 18, 2020 233.47 235.17 233.25 234.73 24,417,883 +0.09(+0.04%)
Feb 14, 2020 234.28 234.86 233.55 234.64 23,438,502 +0.67(+0.29%)
Feb 13, 2020 232.62 234.93 232.36 233.97 22,695,116 -0.30(-0.13%)
Feb 12, 2020 233.34 234.38 232.80 234.27 23,920,541 +2.26(+0.97%)
Feb 11, 2020 233.21 234.02 231.40 232.01 30,104,075 +0.04(+0.02%)
Feb 10, 2020 228.43 231.98 228.38 231.97 21,375,273 +2.77(+1.21%)
Feb 07, 2020 229.16 230.44 228.54 229.20 25,884,900 -0.99(-0.43%)
Feb 06, 2020 228.77 230.25 227.98 230.19 22,342,817 +1.97(+0.86%)
Feb 05, 2020 230.22 230.25 226.85 228.22 38,474,541 +0.75(+0.33%)
Feb 04, 2020 225.39 227.86 224.65 227.47 30,531,837 +5.09(+2.29%)
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.