Skip to main content

Nasdaq ETF (NQ: QQQ )

483.36 +11.92 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 286.28 289.77 285.75 288.28 37,135,164 +2.62(+0.92%)
Aug 28, 2020 285.41 286.30 284.10 285.66 28,694,594 +1.44(+0.51%)
Aug 27, 2020 286.20 286.95 281.92 284.22 50,588,124 -0.89(-0.31%)
Aug 26, 2020 280.37 285.36 279.12 285.11 43,131,656 +5.96(+2.13%)
Aug 25, 2020 276.14 279.35 275.74 279.15 35,545,956 +1.97(+0.71%)
Aug 24, 2020 278.37 279.29 274.67 277.18 37,247,700 +1.92(+0.70%)
Aug 21, 2020 273.50 275.71 272.90 275.25 35,584,224 +1.89(+0.69%)
Aug 20, 2020 268.84 273.85 268.41 273.36 28,342,460 +3.74(+1.39%)
Aug 19, 2020 271.41 272.47 269.10 269.62 32,683,228 -1.83(-0.67%)
Aug 18, 2020 269.92 271.92 268.46 271.44 24,043,950 +2.59(+0.96%)
Aug 17, 2020 267.48 269.37 265.81 268.86 25,343,880 +3.09(+1.16%)
Aug 14, 2020 266.60 266.98 264.37 265.77 31,539,782 -0.31(-0.12%)
Aug 13, 2020 266.24 268.38 265.14 266.08 32,629,462 +1.06(+0.40%)
Aug 12, 2020 261.09 266.44 261.09 265.03 39,759,112 +6.06(+2.34%)
Aug 11, 2020 262.78 264.09 258.42 258.96 44,093,016 -5.00(-1.89%)
Aug 10, 2020 265.36 265.60 260.41 263.96 35,873,240 -1.13(-0.43%)
Aug 07, 2020 267.61 268.43 262.93 265.10 46,050,316 -3.10(-1.15%)
Aug 06, 2020 264.42 268.52 263.85 268.19 28,685,472 +3.51(+1.32%)
Aug 05, 2020 264.47 265.15 263.62 264.69 22,184,118 +0.65(+0.25%)
Aug 04, 2020 262.43 264.13 261.80 264.03 25,464,508 +0.98(+0.37%)
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.