Nasdaq ETF (NQ: QQQ )

341.24 USD +0.89 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 334.12 335.57 333.60 333.93 29,927,450 +1.05(+0.32%)
May 27, 2021 333.67 334.54 332.67 332.88 27,829,546 -1.25(-0.37%)
May 26, 2021 333.66 334.61 332.95 334.13 25,387,070 +1.16(+0.35%)
May 25, 2021 334.07 334.81 331.78 332.97 31,247,006 +0.46(+0.14%)
May 24, 2021 329.37 333.67 326.90 332.51 32,415,536 +5.50(+1.68%)
May 21, 2021 330.43 330.86 326.64 327.01 50,713,571 -1.85(-0.56%)
May 20, 2021 324.12 329.71 323.89 328.86 46,378,219 +6.27(+1.94%)
May 19, 2021 316.66 322.90 316.30 322.59 66,234,870 +0.37(+0.11%)
May 18, 2021 325.39 326.65 321.95 322.22 36,421,091 -2.19(-0.68%)
May 17, 2021 324.63 326.37 321.45 324.41 39,318,844 -1.98(-0.61%)
May 14, 2021 322.60 327.33 322.08 326.39 44,370,431 +7.05(+2.21%)
May 13, 2021 319.92 322.40 316.90 319.34 69,754,649 +2.45(+0.77%)
May 12, 2021 320.23 322.62 316.00 316.89 91,105,582 -8.42(-2.59%)
May 11, 2021 319.70 326.13 319.02 325.31 71,909,500 -0.45(-0.14%)
May 10, 2021 332.78 332.96 325.55 325.76 60,635,135 -8.44(-2.53%)
May 07, 2021 334.37 336.65 331.69 334.20 53,324,460 +2.69(+0.81%)
May 06, 2021 328.76 331.67 326.45 331.51 46,813,465 +2.48(+0.75%)
May 05, 2021 332.25 333.14 328.23 329.03 46,152,521 -1.11(-0.34%)
May 04, 2021 333.56 333.89 326.21 330.14 65,071,160 -6.05(-1.80%)
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.