Nasdaq ETF (NQ: QQQ )

374.12 USD -3.15 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 191.53 195.25 188.67 188.67 62,574,762 -3.37(-1.75%)
Mar 30, 2020 187.10 192.49 186.34 192.04 49,303,725 +6.74(+3.64%)
Mar 27, 2020 186.93 190.51 184.66 185.30 58,844,900 -6.60(-3.44%)
Mar 26, 2020 183.61 192.72 183.61 191.90 79,739,350 +9.60(+5.27%)
Mar 25, 2020 184.42 189.51 179.98 182.30 88,592,731 -1.36(-0.74%)
Mar 24, 2020 179.91 183.83 177.95 183.66 94,746,329 +13.20(+7.74%)
Mar 23, 2020 170.92 174.21 164.93 170.46 124,372,325 -0.24(-0.14%)
Mar 20, 2020 181.74 182.87 170.10 170.70 118,983,800 -6.96(-3.92%)
Mar 19, 2020 175.69 183.49 171.63 177.66 120,552,475 +1.06(+0.60%)
Mar 18, 2020 171.60 179.22 166.80 176.60 113,922,612 -5.54(-3.04%)
Mar 17, 2020 175.47 184.39 169.78 182.14 121,012,812 +11.01(+6.43%)
Mar 16, 2020 174.15 184.68 169.16 171.13 91,913,262 -21.21(-11.03%)
Mar 13, 2020 187.07 194.48 178.13 192.34 134,881,900 +15.02(+8.47%)
Mar 12, 2020 182.09 190.78 176.94 177.32 137,662,525 -17.90(-9.17%)
Mar 11, 2020 199.35 200.75 192.73 195.22 88,913,794 -6.94(-3.43%)
Mar 10, 2020 201.05 204.30 193.68 202.16 100,397,233 +8.59(+4.44%)
Mar 09, 2020 194.47 201.16 192.11 193.57 115,989,000 -14.45(-6.95%)
Mar 06, 2020 204.67 209.15 202.91 208.02 89,828,300 -3.57(-1.69%)
Mar 05, 2020 212.69 216.36 210.10 211.59 78,429,794 -6.63(-3.04%)
Mar 04, 2020 213.32 218.33 211.37 218.22 72,802,906 +8.74(+4.17%)
Mar 03, 2020 217.11 219.61 207.62 209.48 131,392,937 -6.94(-3.21%)
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.