Skip to main content

Nasdaq ETF (NQ: QQQ )

444.89 +0.06 (+0.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 277.29 280.45 272.38 276.83 80,246,888 -3.48(-1.24%)
Jun 29, 2022 279.91 281.82 277.38 280.30 58,406,988 +0.26(+0.09%)
Jun 28, 2022 289.39 292.01 279.86 280.05 62,565,972 -8.80(-3.05%)
Jun 27, 2022 292.35 292.93 287.70 288.85 56,314,176 -2.13(-0.73%)
Jun 24, 2022 284.20 291.41 283.96 290.98 59,595,356 +9.64(+3.43%)
Jun 23, 2022 279.72 282.20 276.86 281.34 58,022,836 +4.13(+1.49%)
Jun 22, 2022 275.09 281.67 274.49 277.21 68,082,800 -0.40(-0.15%)
Jun 21, 2022 275.32 279.96 275.21 277.62 52,234,836 +6.83(+2.52%)
Jun 17, 2022 268.31 273.25 266.67 270.79 84,576,568 +3.25(+1.22%)
Jun 16, 2022 271.67 272.14 265.45 267.53 82,852,576 -11.25(-4.03%)
Jun 15, 2022 275.45 282.75 272.68 278.78 87,573,864 +6.79(+2.50%)
Jun 14, 2022 273.71 274.70 269.45 271.99 65,624,720 +0.49(+0.18%)
Jun 13, 2022 275.77 278.33 270.63 271.50 95,743,928 -13.24(-4.65%)
Jun 10, 2022 289.48 290.68 284.29 284.73 87,556,264 -10.41(-3.53%)
Jun 09, 2022 301.56 304.66 294.98 295.14 56,546,452 -8.12(-2.68%)
Jun 08, 2022 304.66 307.29 302.41 303.27 38,858,972 -2.20(-0.72%)
Jun 07, 2022 299.49 306.25 298.39 305.47 45,442,420 +2.61(+0.86%)
Jun 06, 2022 306.33 307.91 301.28 302.85 52,494,912 +1.00(+0.33%)
Jun 03, 2022 304.64 306.06 300.59 301.85 62,305,220 -8.06(-2.60%)
Jun 02, 2022 300.52 310.09 299.09 309.91 60,041,856 +8.26(+2.74%)
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.