Skip to main content

Nasdaq ETF (NQ: QQQ )

444.85 +0.02 (+0.00%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 310.18 314.67 309.84 313.09 56,004,524 +4.72(+1.53%)
Mar 30, 2021 307.95 308.95 305.65 308.38 45,447,140 -1.56(-0.50%)
Mar 29, 2021 309.48 311.00 306.56 309.94 55,609,148 -0.09(-0.03%)
Mar 26, 2021 305.23 310.35 303.81 310.02 64,744,148 +4.58(+1.50%)
Mar 25, 2021 304.11 306.97 301.58 305.44 80,136,520 -0.53(-0.17%)
Mar 24, 2021 312.60 312.64 305.82 305.97 65,987,600 -5.25(-1.69%)
Mar 23, 2021 313.68 315.02 310.40 311.22 54,463,028 -1.36(-0.44%)
Mar 22, 2021 309.25 314.67 309.25 312.58 57,198,436 +5.75(+1.88%)
Mar 19, 2021 305.59 308.39 303.42 306.83 80,059,400 +1.08(+0.35%)
Mar 18, 2021 310.49 311.48 305.29 305.75 84,559,168 -9.66(-3.06%)
Mar 17, 2021 311.05 317.32 309.32 315.41 79,769,208 +1.29(+0.41%)
Mar 16, 2021 314.62 317.67 312.67 314.12 56,009,232 +1.71(+0.55%)
Mar 15, 2021 309.43 312.57 307.77 312.41 43,934,520 +3.30(+1.07%)
Mar 12, 2021 307.54 311.82 305.12 309.10 70,741,040 -2.53(-0.81%)
Mar 11, 2021 309.41 313.42 308.51 311.63 54,342,656 +7.01(+2.30%)
Mar 10, 2021 309.79 310.09 303.92 304.62 78,122,400 -0.87(-0.29%)
Mar 09, 2021 301.27 307.41 300.74 305.49 81,754,528 +11.59(+3.94%)
Mar 08, 2021 301.91 303.81 293.48 293.90 89,981,520 -8.56(-2.83%)
Mar 05, 2021 300.62 303.37 291.46 302.46 124,022,760 +4.49(+1.51%)
Mar 04, 2021 302.56 305.75 294.06 297.97 141,419,408 -4.96(-1.64%)
Mar 03, 2021 310.88 311.83 302.87 302.93 87,403,344 -9.05(-2.90%)
Mar 02, 2021 317.72 317.80 311.73 311.98 49,153,936 -5.09(-1.60%)
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.