Nasdaq ETF (NQ: QQQ )

374.12 USD -3.15 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 230.43 233.60 228.76 233.36 50,878,500 +3.37(+1.47%)
May 28, 2020 229.05 233.47 229.05 229.99 42,852,869 -0.30(-0.13%)
May 27, 2020 228.51 230.41 223.94 230.29 55,612,287 +1.25(+0.55%)
May 26, 2020 233.44 233.57 228.79 229.04 32,993,127 -0.62(-0.27%)
May 22, 2020 228.46 229.87 227.50 229.66 28,762,300 +0.79(+0.35%)
May 21, 2020 231.49 232.13 228.34 228.87 43,500,899 -2.52(-1.09%)
May 20, 2020 229.48 231.76 229.48 231.39 37,330,441 +4.53(+2.00%)
May 19, 2020 227.66 229.85 226.71 226.86 36,133,300 -1.14(-0.50%)
May 18, 2020 226.28 228.68 225.47 228.00 42,533,303 +4.73(+2.12%)
May 15, 2020 218.77 223.33 218.33 223.27 55,747,200 +1.44(+0.65%)
May 14, 2020 218.12 221.87 215.99 221.83 51,426,297 +2.49(+1.14%)
May 13, 2020 222.65 224.61 216.71 219.34 65,394,944 -1.63(-0.74%)
May 12, 2020 227.48 228.10 220.97 220.97 40,898,351 -5.90(-2.60%)
May 11, 2020 223.50 227.93 223.25 226.87 35,582,743 +2.01(+0.89%)
May 08, 2020 223.55 225.00 222.48 224.86 31,964,400 +3.04(+1.37%)
May 07, 2020 221.75 222.73 220.42 221.82 38,495,772 +2.82(+1.29%)
May 06, 2020 219.37 221.04 218.11 219.00 36,361,891 +1.34(+0.62%)
May 05, 2020 217.40 220.14 216.85 217.66 37,728,124 +2.44(+1.13%)
May 04, 2020 211.61 215.45 211.12 215.22 32,802,366 +2.48(+1.17%)
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.