Nasdaq ETF (NQ: QQQ )

389.43 USD -4.39 (-1.11%)
Streaming Delayed Price Updated: 3:52 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 276.09 281.09 275.87 277.84 49,255,624 +1.89(+0.68%)
Sep 29, 2020 276.72 277.71 275.37 275.95 27,125,069 -1.25(-0.45%)
Sep 28, 2020 276.61 277.20 271.67 277.20 58,339,473 +5.64(+2.08%)
Sep 25, 2020 265.82 272.39 264.30 271.56 55,242,300 +6.17(+2.32%)
Sep 24, 2020 261.58 268.70 261.22 265.39 70,563,231 +1.23(+0.47%)
Sep 23, 2020 272.15 272.34 263.25 264.16 48,512,016 -8.32(-3.05%)
Sep 22, 2020 270.05 273.08 266.54 272.48 41,057,996 +4.97(+1.86%)
Sep 21, 2020 262.52 267.65 260.11 267.51 57,044,763 +0.64(+0.24%)
Sep 18, 2020 271.62 272.09 262.63 266.87 86,251,100 -3.45(-1.28%)
Sep 17, 2020 267.52 274.40 266.68 270.32 81,449,476 -4.29(-1.56%)
Sep 16, 2020 279.77 280.36 274.25 274.61 42,383,581 -4.45(-1.59%)
Sep 15, 2020 278.90 280.45 275.13 279.06 41,664,541 +3.90(+1.42%)
Sep 14, 2020 274.28 277.22 272.96 275.16 38,449,574 +4.71(+1.74%)
Sep 11, 2020 274.33 275.22 266.90 270.45 71,809,000 -1.89(-0.69%)
Sep 10, 2020 280.97 282.20 270.56 272.34 69,607,967 -5.54(-1.99%)
Sep 09, 2020 275.54 280.05 273.00 277.88 64,680,517 +7.93(+2.94%)
Sep 08, 2020 272.27 278.22 269.66 269.95 99,386,469 -13.63(-4.81%)
Sep 04, 2020 285.76 288.93 271.80 283.58 123,958,900 -3.31(-1.15%)
Sep 03, 2020 298.20 298.62 284.41 286.89 109,746,077 -15.87(-5.24%)
Sep 02, 2020 303.26 303.50 296.89 302.76 50,698,686 +2.84(+0.95%)
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.