Skip to main content

Nasdaq ETF (NQ: QQQ )

444.04 -0.79 (-0.18%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 348.52 348.92 347.54 348.13 33,121,408 -0.55(-0.16%)
Jun 29, 2021 347.25 348.71 346.40 348.68 29,859,938 +1.26(+0.36%)
Jun 28, 2021 344.54 347.56 344.49 347.42 39,806,360 +4.16(+1.21%)
Jun 25, 2021 344.24 344.49 342.64 343.26 29,201,894 -0.41(-0.12%)
Jun 24, 2021 343.51 345.21 342.96 343.67 33,139,708 +2.11(+0.62%)
Jun 23, 2021 341.33 342.72 340.71 341.56 27,648,652 +0.17(+0.05%)
Jun 22, 2021 338.03 341.84 337.73 341.39 29,430,506 +3.15(+0.93%)
Jun 21, 2021 336.34 338.56 334.10 338.24 33,521,222 +2.09(+0.62%)
Jun 18, 2021 337.13 338.29 335.39 336.15 56,635,176 -2.66(-0.78%)
Jun 17, 2021 333.54 339.83 333.49 338.81 60,789,868 +4.15(+1.24%)
Jun 16, 2021 336.26 337.34 331.07 334.66 56,371,916 -1.17(-0.35%)
Jun 15, 2021 337.64 337.95 335.06 335.83 36,596,820 -2.17(-0.64%)
Jun 14, 2021 335.22 338.00 334.02 337.99 28,319,570 +3.21(+0.96%)
Jun 11, 2021 333.92 334.80 333.26 334.79 21,632,052 +0.87(+0.26%)
Jun 10, 2021 330.81 334.02 330.36 333.91 34,316,228 +3.44(+1.04%)
Jun 09, 2021 331.77 332.56 330.28 330.47 21,862,512 +0.08(+0.02%)
Jun 08, 2021 331.99 332.87 328.69 330.39 27,789,394 +0.16(+0.05%)
Jun 07, 2021 328.71 330.29 328.02 330.23 33,170,624 +0.98(+0.30%)
Jun 04, 2021 325.57 329.70 325.50 329.25 39,486,996 +5.49(+1.70%)
Jun 03, 2021 324.30 325.58 322.07 323.76 37,707,076 -3.39(-1.04%)
Jun 02, 2021 326.95 328.02 325.42 327.15 22,437,220 +0.63(+0.19%)
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.