Skip to main content

Nasdaq ETF (NQ: QQQ )

444.82 -0.01 (-0.00%)
Streaming Delayed Price Updated: 3:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 304.68 306.90 300.00 303.90 61,755,588 -0.81(-0.27%)
May 27, 2022 298.24 304.85 298.12 304.71 67,956,296 +9.63(+3.26%)
May 26, 2022 286.31 296.64 286.03 295.07 60,271,996 +7.95(+2.77%)
May 25, 2022 281.65 289.22 281.44 287.12 68,878,128 +3.96(+1.40%)
May 24, 2022 284.04 284.75 278.24 283.16 74,509,240 -6.15(-2.13%)
May 23, 2022 285.63 289.69 283.21 289.31 64,369,956 +4.73(+1.66%)
May 20, 2022 288.96 289.62 276.23 284.58 91,678,104 -0.89(-0.31%)
May 19, 2022 285.18 290.21 283.49 285.46 81,193,088 -1.54(-0.54%)
May 18, 2022 297.25 297.95 285.73 287.00 80,533,568 -14.82(-4.91%)
May 17, 2022 300.12 302.20 296.28 301.82 63,528,148 +7.62(+2.59%)
May 16, 2022 295.88 297.96 292.91 294.20 59,971,484 -3.45(-1.16%)
May 13, 2022 291.52 298.69 289.90 297.65 85,165,184 +10.64(+3.71%)
May 12, 2022 283.36 291.55 280.89 287.01 122,382,496 -0.68(-0.24%)
May 11, 2022 294.20 299.77 286.81 287.69 142,904,448 -8.79(-2.97%)
May 10, 2022 300.18 301.41 292.36 296.49 125,802,600 +3.56(+1.21%)
May 09, 2022 299.17 304.95 291.52 292.93 114,959,024 -11.93(-3.91%)
May 06, 2022 306.53 310.61 300.77 304.85 141,586,192 -3.70(-1.20%)
May 05, 2022 320.55 320.63 305.22 308.55 156,614,432 -16.36(-5.04%)
May 04, 2022 314.77 325.60 309.43 324.92 117,627,672 +10.63(+3.38%)
May 03, 2022 313.97 316.61 311.49 314.29 79,211,736 +0.34(+0.11%)
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.