Nasdaq ETF (NQ: QQQ )

366.94 USD +2.51 (+0.69%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 337.70 340.26 337.05 337.99 38,263,400 -2.23(-0.66%)
Apr 29, 2021 342.37 342.80 336.90 340.22 37,622,496 +1.22(+0.36%)
Apr 28, 2021 339.81 340.85 338.33 339.00 33,587,097 -1.15(-0.34%)
Apr 27, 2021 341.93 342.15 339.17 340.15 33,146,737 -1.59(-0.47%)
Apr 26, 2021 339.67 341.92 338.90 341.74 30,767,372 +2.32(+0.68%)
Apr 23, 2021 335.85 340.77 335.85 339.42 36,414,900 +4.22(+1.26%)
Apr 22, 2021 338.89 339.90 334.01 335.20 45,886,593 -4.09(-1.21%)
Apr 21, 2021 335.09 339.48 333.97 339.29 36,464,337 +2.88(+0.86%)
Apr 20, 2021 338.20 339.52 334.38 336.41 37,978,791 -2.47(-0.73%)
Apr 19, 2021 340.39 341.58 336.90 338.88 34,479,333 -3.13(-0.92%)
Apr 16, 2021 342.15 342.23 340.08 342.01 40,860,100 +0.40(+0.12%)
Apr 15, 2021 339.47 342.01 336.22 341.61 36,288,409 +5.10(+1.52%)
Apr 14, 2021 340.85 340.98 335.67 336.51 42,493,554 -4.09(-1.20%)
Apr 13, 2021 338.24 341.08 338.02 340.60 30,303,284 +3.93(+1.17%)
Apr 12, 2021 336.04 337.10 334.73 336.67 25,790,371 -0.44(-0.13%)
Apr 09, 2021 333.68 337.32 332.92 337.11 36,664,800 +2.03(+0.61%)
Apr 08, 2021 334.56 335.27 333.74 335.08 29,646,162 +3.46(+1.04%)
Apr 07, 2021 330.33 332.48 329.37 331.62 31,971,224 +0.80(+0.24%)
Apr 06, 2021 330.73 332.83 330.02 330.82 33,486,345 -0.23(-0.07%)
Apr 05, 2021 327.13 331.84 324.64 331.05 42,126,509 +6.48(+2.00%)
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.