Skip to main content

Nasdaq ETF (NQ: QQQ )

484.95 +13.51 (+2.87%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 299.77 300.68 295.01 295.12 51,582,160 -1.73(-0.58%)
Aug 30, 2022 301.85 302.47 294.30 296.84 51,837,932 -3.34(-1.11%)
Aug 29, 2022 300.39 302.94 299.07 300.18 48,953,380 -2.99(-0.99%)
Aug 26, 2022 315.83 317.05 303.08 303.17 70,749,656 -12.96(-4.10%)
Aug 25, 2022 312.43 316.15 311.37 316.13 38,787,752 +5.49(+1.77%)
Aug 24, 2022 309.26 312.47 308.64 310.64 39,069,764 +0.90(+0.29%)
Aug 23, 2022 309.76 312.60 308.98 309.74 40,008,200 -0.26(-0.08%)
Aug 22, 2022 314.08 314.31 309.18 310.00 51,775,556 -8.38(-2.63%)
Aug 19, 2022 321.64 322.30 317.61 318.38 52,884,820 -6.33(-1.95%)
Aug 18, 2022 323.88 325.90 322.25 324.71 42,587,056 +0.78(+0.24%)
Aug 17, 2022 324.50 326.83 321.83 323.93 48,468,856 -3.74(-1.14%)
Aug 16, 2022 327.44 329.78 324.59 327.67 41,729,236 -0.77(-0.23%)
Aug 15, 2022 324.85 328.93 324.83 328.44 39,435,076 +2.63(+0.81%)
Aug 12, 2022 321.64 326.00 320.59 325.80 41,504,664 +6.22(+1.95%)
Aug 11, 2022 323.74 325.77 318.87 319.58 46,514,968 -1.82(-0.57%)
Aug 10, 2022 320.08 321.70 317.59 321.40 52,107,456 +8.73(+2.79%)
Aug 09, 2022 314.34 314.60 311.04 312.68 40,260,172 -3.58(-1.13%)
Aug 08, 2022 318.21 321.94 314.78 316.26 44,653,724 -1.03(-0.32%)
Aug 05, 2022 314.76 319.33 313.97 317.28 54,685,440 -2.61(-0.82%)
Aug 04, 2022 318.49 320.21 316.32 319.90 39,448,096 +1.49(+0.47%)
Aug 03, 2022 311.66 319.23 311.60 318.41 54,500,284 +8.44(+2.72%)
Aug 02, 2022 308.57 314.12 307.51 309.97 49,312,036 -0.93(-0.30%)
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.