Skip to main content

Nasdaq ETF (NQ: QQQ )

484.43 +12.99 (+2.75%)
Streaming Delayed Price Updated: 11:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 313.31 318.53 313.01 318.29 62,858,020 +5.21(+1.66%)
Mar 30, 2023 312.65 313.72 310.24 313.09 58,882,416 +2.94(+0.95%)
Mar 29, 2023 308.33 310.78 307.50 310.15 53,641,212 +5.55(+1.82%)
Mar 28, 2023 305.64 305.67 302.27 304.60 48,999,408 -1.63(-0.53%)
Mar 27, 2023 309.04 310.11 305.36 306.22 50,640,512 -2.11(-0.68%)
Mar 24, 2023 306.78 308.44 304.43 308.34 57,725,216 +1.13(+0.37%)
Mar 23, 2023 307.37 311.57 304.49 307.21 75,104,664 +3.60(+1.19%)
Mar 22, 2023 307.72 312.66 303.44 303.61 76,317,088 -4.19(-1.36%)
Mar 21, 2023 305.41 308.25 303.88 307.79 50,356,240 +4.33(+1.43%)
Mar 20, 2023 301.76 303.78 299.53 303.46 57,061,568 +1.07(+0.35%)
Mar 17, 2023 303.73 306.14 300.41 302.38 90,808,864 -1.44(-0.47%)
Mar 16, 2023 295.10 304.19 294.29 303.82 99,875,120 +7.80(+2.64%)
Mar 15, 2023 291.84 296.35 290.38 296.02 84,305,080 +1.55(+0.52%)
Mar 14, 2023 291.44 295.03 290.59 294.47 74,471,344 +6.61(+2.30%)
Mar 13, 2023 283.94 291.60 282.41 287.86 98,214,344 +2.12(+0.74%)
Mar 10, 2023 289.98 291.48 284.58 285.74 99,766,088 -4.07(-1.40%)
Mar 09, 2023 295.42 298.05 288.99 289.81 71,907,864 -5.11(-1.73%)
Mar 08, 2023 293.88 295.52 292.01 294.92 51,162,940 +1.46(+0.50%)
Mar 07, 2023 297.14 298.08 292.84 293.45 66,443,840 -3.64(-1.23%)
Mar 06, 2023 298.01 301.04 296.90 297.10 57,241,652 +0.34(+0.11%)
Mar 03, 2023 292.51 297.00 292.00 296.76 61,242,688 +6.01(+2.07%)
Mar 02, 2023 285.85 291.56 285.56 290.75 54,094,252 +2.39(+0.83%)
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.