Nasdaq ETF (NQ: QQQ )

373.33 USD +0.35 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,649 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,727 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.63%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,163 +1.14(+0.31%)
Aug 23, 2021 368.80 373.93 368.79 373.23 34,010,103 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,425 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,922 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.86 362.21 38,496,940 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,149 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,586 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,837 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,021 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,579 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,325 +2.18(+0.60%)
Aug 02, 2021 366.28 366.88 363.87 364.60 27,279,597 -0.01(-0.00%)
Jul 30, 2021 362.44 365.17 362.41 364.61 36,485,059 -1.88(-0.51%)
Jul 29, 2021 365.25 367.68 365.25 366.49 25,559,582 +0.66(+0.18%)
Jul 28, 2021 365.60 367.45 363.24 365.83 42,040,843 +1.40(+0.38%)
Jul 27, 2021 368.22 368.22 360.16 364.43 57,841,461 -4.06(-1.10%)
Jul 26, 2021 367.49 368.89 366.60 368.49 28,416,860 +0.29(+0.08%)
Jul 23, 2021 365.31 368.48 363.92 368.20 31,960,814 +4.25(+1.17%)
Jul 22, 2021 361.77 363.96 361.77 363.95 30,200,015 +2.39(+0.66%)
Jul 21, 2021 358.35 361.56 358.13 361.56 30,287,713 +2.77(+0.77%)
Jul 20, 2021 355.63 360.28 353.80 358.79 42,159,320 +4.12(+1.16%)
Jul 19, 2021 354.05 355.18 352.04 354.67 64,348,475 -2.93(-0.82%)
Jul 16, 2021 361.40 362.41 357.24 357.60 47,262,108 -2.92(-0.81%)
Jul 15, 2021 362.98 363.19 358.46 360.52 53,366,409 -2.56(-0.71%)
Jul 14, 2021 364.83 365.49 362.22 363.08 35,291,580 +0.66(+0.18%)
Jul 13, 2021 362.03 365.46 361.54 362.42 39,635,630 +0.00(+0.00%)
Jul 12, 2021 362.45 362.89 360.83 362.42 25,688,301 +1.41(+0.39%)
Jul 09, 2021 358.17 361.49 357.57 361.01 35,184,602 +2.24(+0.62%)
Jul 08, 2021 355.74 359.65 354.42 358.77 50,828,623 -2.18(-0.60%)
Jul 07, 2021 362.45 362.76 358.94 360.95 35,234,869 +0.76(+0.21%)
Jul 06, 2021 359.26 360.48 356.49 360.19 38,793,446 +1.55(+0.43%)
Jul 02, 2021 356.52 358.97 356.28 358.64 32,923,139 +4.07(+1.15%)
Jul 01, 2021 354.07 355.09 352.68 354.57 29,276,793 +0.14(+0.04%)
Jun 30, 2021 354.83 355.23 353.83 354.43 32,532,639 -0.55(-0.15%)
Jun 29, 2021 353.53 355.02 352.67 354.98 29,329,146 +1.33(+0.38%)
Jun 28, 2021 350.78 353.85 350.72 353.65 39,098,759 +4.18(+1.20%)
Jun 25, 2021 350.47 350.72 348.84 349.47 28,682,801 -0.42(-0.12%)
Jun 24, 2021 349.73 351.46 349.17 349.89 32,550,614 +2.15(+0.62%)
Jun 23, 2021 347.51 348.89 346.88 347.74 27,157,167 +0.17(+0.05%)
Jun 22, 2021 344.15 348.03 343.84 347.57 28,907,348 +3.21(+0.93%)
Jun 21, 2021 342.43 344.69 340.15 344.36 32,922,346 +1.73(+0.50%)
Jun 18, 2021 343.63 344.81 341.86 342.63 55,563,999 -2.71(-0.78%)
Jun 17, 2021 339.97 346.37 339.92 345.34 59,640,114 +4.33(+1.27%)
Jun 16, 2021 342.74 343.84 337.45 341.01 55,307,494 -1.29(-0.38%)
Jun 15, 2021 344.15 344.47 341.52 342.30 35,904,642 -2.21(-0.64%)
Jun 14, 2021 341.68 344.52 340.46 344.51 27,783,943 +3.27(+0.96%)
Jun 11, 2021 340.36 341.25 339.69 341.24 21,222,912 +0.89(+0.26%)
Jun 10, 2021 337.19 340.46 336.73 340.35 33,667,183 +3.51(+1.04%)
Jun 09, 2021 338.17 338.97 336.65 336.84 21,449,013 +0.08(+0.02%)
Jun 08, 2021 338.39 339.29 335.03 336.76 27,263,306 +0.16(+0.05%)
Jun 07, 2021 335.05 336.66 334.34 336.60 32,543,248 +1.00(+0.30%)
Jun 04, 2021 331.85 336.06 331.78 335.60 38,740,151 +5.60(+1.70%)
Jun 03, 2021 330.55 331.86 328.28 330.00 36,993,901 -3.47(-1.04%)
Jun 02, 2021 333.25 334.34 331.70 333.47 22,012,850 +0.65(+0.20%)
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.