Nasdaq ETF (NQ: QQQ )

387.11 USD -6.71 (-1.70%)
Streaming Delayed Price Updated: 4:34 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 319.58 320.72 312.76 314.56 55,259,000 -6.76(-2.10%)
Jan 28, 2021 320.67 326.42 320.03 321.32 42,527,777 +1.89(+0.59%)
Jan 27, 2021 326.26 326.27 317.36 319.43 54,790,712 -9.16(-2.79%)
Jan 26, 2021 328.85 329.76 327.22 328.59 25,173,170 +0.48(+0.15%)
Jan 25, 2021 328.91 330.32 321.41 328.11 39,004,816 +2.69(+0.83%)
Jan 22, 2021 325.29 326.46 324.71 325.42 21,609,400 -0.94(-0.29%)
Jan 21, 2021 325.15 327.13 323.73 326.36 25,121,877 +2.59(+0.80%)
Jan 20, 2021 320.14 324.74 316.51 323.77 30,366,331 +7.36(+2.33%)
Jan 19, 2021 314.25 316.93 313.12 316.41 24,445,766 +4.55(+1.46%)
Jan 15, 2021 314.13 315.12 310.58 311.86 35,118,700 -2.49(-0.79%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,660,906 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,076,092 +2.55(+0.82%)
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.