Skip to main content

Nasdaq ETF (NQ: QQQ )

483.36 +11.92 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 355.43 358.11 355.40 357.56 37,204,324 -1.84(-0.51%)
Jul 29, 2021 358.19 360.57 358.19 359.40 26,063,460 +0.65(+0.18%)
Jul 28, 2021 358.53 360.35 356.22 358.76 42,869,632 +1.37(+0.38%)
Jul 27, 2021 361.10 361.10 353.20 357.38 58,981,740 -3.98(-1.10%)
Jul 26, 2021 360.38 361.76 359.51 361.37 28,977,066 +0.28(+0.08%)
Jul 23, 2021 358.25 361.36 356.88 361.08 32,590,886 +4.17(+1.17%)
Jul 22, 2021 354.78 356.92 354.78 356.91 30,795,376 +2.34(+0.66%)
Jul 21, 2021 351.42 354.57 351.20 354.57 30,884,800 +2.72(+0.77%)
Jul 20, 2021 348.75 353.31 346.96 351.85 42,990,444 +4.04(+1.16%)
Jul 19, 2021 347.20 348.31 345.23 347.81 65,617,036 -2.87(-0.82%)
Jul 16, 2021 354.41 355.40 350.33 350.69 48,193,828 -2.86(-0.81%)
Jul 15, 2021 355.96 356.17 351.53 353.55 54,418,468 -2.51(-0.71%)
Jul 14, 2021 357.78 358.42 355.22 356.06 35,987,316 +0.65(+0.18%)
Jul 13, 2021 355.03 358.40 354.55 355.41 40,417,004 +0.00(+0.00%)
Jul 12, 2021 355.44 355.87 353.85 355.41 26,194,716 +1.38(+0.39%)
Jul 09, 2021 351.25 354.50 350.66 354.03 35,878,224 +2.20(+0.62%)
Jul 08, 2021 348.86 352.70 347.57 351.83 51,830,652 -2.14(-0.60%)
Jul 07, 2021 355.44 355.75 352.00 353.97 35,929,484 +0.75(+0.21%)
Jul 06, 2021 352.31 353.51 349.60 353.23 39,558,224 +1.52(+0.43%)
Jul 02, 2021 349.63 352.03 349.39 351.71 33,572,184 +3.99(+1.15%)
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.