Skip to main content

Nasdaq ETF (NQ: QQQ )

485.33 +13.89 (+2.95%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 345.51 347.72 343.66 345.13 65,592,772 -1.97(-0.57%)
May 30, 2023 349.81 351.02 345.67 347.11 73,210,256 +1.57(+0.45%)
May 26, 2023 337.96 346.38 337.86 345.54 63,714,196 +8.61(+2.55%)
May 25, 2023 336.35 338.21 333.90 336.93 67,358,976 +8.00(+2.43%)
May 24, 2023 328.65 330.17 326.85 328.93 63,311,164 -1.70(-0.51%)
May 23, 2023 333.13 334.28 330.26 330.62 48,566,048 -4.25(-1.27%)
May 22, 2023 333.49 335.89 333.48 334.87 43,768,536 +1.12(+0.34%)
May 19, 2023 334.72 335.43 332.68 333.75 62,067,300 -0.75(-0.23%)
May 18, 2023 328.80 334.72 328.78 334.50 64,653,808 +6.10(+1.86%)
May 17, 2023 325.54 328.99 324.35 328.40 47,849,760 +3.93(+1.21%)
May 16, 2023 323.38 326.20 323.34 324.47 40,284,760 +0.37(+0.11%)
May 15, 2023 322.84 324.34 321.30 324.11 33,576,344 +1.75(+0.54%)
May 12, 2023 324.06 324.48 320.29 322.36 48,861,664 -1.16(-0.36%)
May 11, 2023 323.02 324.07 321.46 323.52 44,936,208 +1.05(+0.33%)
May 10, 2023 321.46 323.33 318.96 322.47 61,009,384 +3.47(+1.09%)
May 09, 2023 319.36 320.23 318.68 319.00 31,995,816 -2.03(-0.63%)
May 08, 2023 319.77 321.38 318.68 321.03 36,744,000 +0.79(+0.25%)
May 05, 2023 315.85 321.10 313.61 320.24 52,285,220 +6.67(+2.13%)
May 04, 2023 314.46 315.62 312.53 313.57 50,514,504 -1.11(-0.35%)
May 03, 2023 317.12 319.82 314.57 314.68 60,548,484 -2.07(-0.65%)
May 02, 2023 319.47 319.80 315.00 316.76 56,905,804 -2.79(-0.87%)
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.