Nasdaq ETF (NQ: QQQ )

366.85 USD +0.04 (+0.01%)
Streaming Delayed Price Updated: 12:08 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 316.16 320.74 315.81 319.13 54,945,275 +4.81(+1.53%)
Mar 30, 2021 313.89 314.91 311.54 314.32 44,584,331 -1.59(-0.50%)
Mar 29, 2021 315.45 316.99 312.47 315.91 54,557,375 -0.09(-0.03%)
Mar 26, 2021 311.11 316.33 309.67 316.00 63,519,600 +4.67(+1.50%)
Mar 25, 2021 309.97 312.89 307.39 311.33 78,620,844 -0.54(-0.17%)
Mar 24, 2021 318.63 318.67 311.72 311.87 64,739,537 -5.35(-1.69%)
Mar 23, 2021 319.73 321.09 316.38 317.22 53,432,937 -1.39(-0.44%)
Mar 22, 2021 315.21 320.74 315.21 318.61 56,116,607 +5.47(+1.75%)
Mar 19, 2021 311.87 314.73 309.66 313.14 78,446,200 +1.10(+0.35%)
Mar 18, 2021 316.87 317.88 311.57 312.04 82,855,297 -9.86(-3.06%)
Mar 17, 2021 317.45 323.85 315.68 321.90 78,161,855 +1.32(+0.41%)
Mar 16, 2021 321.09 324.20 319.10 320.58 54,880,644 +1.75(+0.55%)
Mar 15, 2021 315.79 319.00 314.10 318.83 43,049,237 +3.37(+1.07%)
Mar 12, 2021 313.86 318.23 311.39 315.46 69,315,600 -2.58(-0.81%)
Mar 11, 2021 315.77 319.86 314.85 318.04 53,248,019 +7.16(+2.30%)
Mar 10, 2021 316.16 316.47 310.17 310.88 76,548,231 -0.89(-0.29%)
Mar 09, 2021 307.47 313.73 306.92 311.77 80,107,169 +11.83(+3.94%)
Mar 08, 2021 308.12 310.06 299.51 299.94 88,168,387 -8.74(-2.83%)
Mar 05, 2021 306.80 309.61 297.45 308.68 121,523,700 +4.58(+1.51%)
Mar 04, 2021 308.78 312.04 300.11 304.10 138,569,788 -5.06(-1.64%)
Mar 03, 2021 317.27 318.24 309.10 309.16 85,642,356 -9.24(-2.90%)
Mar 02, 2021 324.25 324.33 318.14 318.40 48,163,480 -5.19(-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.