Skip to main content

Nasdaq ETF (NQ: QQQ )

444.16 -0.67 (-0.15%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 261.46 264.23 260.15 264.10 38,252,568 -0.16(-0.06%)
Dec 29, 2022 260.81 265.22 260.11 264.26 46,194,328 +6.29(+2.44%)
Dec 28, 2022 261.02 263.30 257.61 257.97 47,407,520 -3.45(-1.32%)
Dec 27, 2022 264.56 264.66 260.88 261.43 38,334,212 -3.75(-1.41%)
Dec 23, 2022 263.30 265.85 261.38 265.18 40,112,756 +0.60(+0.22%)
Dec 22, 2022 268.17 268.30 260.31 264.58 60,498,324 -6.63(-2.45%)
Dec 21, 2022 268.39 272.53 267.54 271.21 46,501,108 +3.88(+1.45%)
Dec 20, 2022 266.37 269.10 264.77 267.34 51,841,708 -0.21(-0.08%)
Dec 19, 2022 271.63 271.72 266.30 267.55 44,485,056 -3.81(-1.41%)
Dec 16, 2022 273.29 274.84 269.74 271.36 69,772,096 -2.61(-0.95%)
Dec 15, 2022 279.35 280.03 272.76 273.97 61,401,476 -9.52(-3.36%)
Dec 14, 2022 285.01 288.34 280.20 283.49 65,601,420 -2.12(-0.74%)
Dec 13, 2022 293.52 293.75 282.89 285.61 81,373,880 +3.04(+1.07%)
Dec 12, 2022 279.24 282.63 278.19 282.57 36,018,000 +3.50(+1.26%)
Dec 09, 2022 279.83 282.63 278.62 279.07 48,371,096 -1.79(-0.64%)
Dec 08, 2022 278.94 281.84 276.84 280.86 42,938,436 +3.29(+1.18%)
Dec 07, 2022 277.51 279.59 275.84 277.57 46,307,472 -1.14(-0.41%)
Dec 06, 2022 284.45 284.59 277.30 278.71 54,351,384 -5.90(-2.07%)
Dec 05, 2022 287.32 288.60 283.13 284.61 41,698,700 -4.86(-1.68%)
Dec 02, 2022 285.50 290.36 285.32 289.46 54,310,288 -1.16(-0.40%)
Dec 01, 2022 290.59 292.63 287.81 290.62 51,936,224 +0.36(+0.12%)
Nov 30, 2022 277.88 290.38 277.02 290.27 75,317,504 +12.65(+4.56%)
Nov 29, 2022 279.96 280.36 276.23 277.61 35,911,284 -2.12(-0.76%)
Nov 28, 2022 281.90 283.93 278.79 279.73 39,136,412 -4.17(-1.47%)
Nov 25, 2022 284.16 284.87 283.40 283.89 15,664,060 -1.88(-0.66%)
Nov 23, 2022 282.95 286.41 282.78 285.77 46,964,364 +2.84(+1.00%)
Nov 22, 2022 279.66 283.09 277.50 282.94 40,569,928 +4.02(+1.44%)
Nov 21, 2022 280.41 281.58 278.08 278.92 40,395,028 -2.90(-1.03%)
Nov 18, 2022 284.85 284.95 279.34 281.82 54,283,524 +0.01(+0.00%)
Nov 17, 2022 277.92 283.30 277.80 281.81 55,909,660 -0.62(-0.22%)
Nov 16, 2022 284.36 286.43 281.60 282.43 49,263,292 -3.91(-1.37%)
Nov 15, 2022 289.13 290.17 282.95 286.34 74,547,928 +3.91(+1.38%)
Nov 14, 2022 282.85 286.17 281.44 282.43 55,907,476 -2.49(-0.88%)
Nov 11, 2022 279.58 285.60 278.23 284.92 68,044,656 +5.15(+1.84%)
Nov 10, 2022 273.10 280.06 270.96 279.77 99,997,744 +19.23(+7.38%)
Nov 09, 2022 264.94 265.73 260.26 260.54 65,409,388 -6.15(-2.31%)
Nov 08, 2022 266.30 269.97 262.72 266.70 63,685,092 +1.93(+0.73%)
Nov 07, 2022 262.95 265.31 260.79 264.77 47,732,152 +2.88(+1.10%)
Nov 04, 2022 262.73 263.80 256.35 261.89 79,168,520 +4.15(+1.61%)
Nov 03, 2022 260.24 261.71 257.36 257.74 70,653,216 -5.14(-1.95%)
Nov 02, 2022 272.18 275.28 262.81 262.88 80,556,944 -9.33(-3.43%)
Nov 01, 2022 278.52 279.10 271.84 272.21 46,349,224 -2.81(-1.02%)
Oct 31, 2022 275.98 276.81 273.08 275.02 48,476,536 -3.24(-1.16%)
Oct 28, 2022 269.36 278.73 269.19 278.25 63,555,640 +8.26(+3.06%)
Oct 27, 2022 273.87 275.35 269.47 269.99 58,304,184 -5.01(-1.82%)
Oct 26, 2022 275.52 280.99 274.50 275.00 64,485,592 -6.21(-2.21%)
Oct 25, 2022 276.46 281.60 274.97 281.21 59,431,156 +5.70(+2.07%)
Oct 24, 2022 272.78 276.45 269.10 275.51 64,588,196 +3.00(+1.10%)
Oct 21, 2022 265.15 273.06 264.01 272.52 78,727,856 +6.24(+2.34%)
Oct 20, 2022 266.74 271.94 265.10 266.27 61,228,400 -1.37(-0.51%)
Oct 19, 2022 267.08 270.79 265.24 267.64 53,572,092 -0.98(-0.36%)
Oct 18, 2022 273.61 274.29 265.91 268.62 70,365,448 +2.11(+0.79%)
Oct 17, 2022 264.03 267.39 263.93 266.51 65,047,452 +8.52(+3.30%)
Oct 14, 2022 268.34 268.94 257.40 257.99 78,547,528 -8.00(-3.01%)
Oct 13, 2022 252.47 267.32 251.58 265.99 114,004,104 +6.10(+2.35%)
Oct 12, 2022 260.62 262.56 259.19 259.89 50,961,680 -0.09(-0.03%)
Oct 11, 2022 261.91 264.81 258.28 259.98 67,119,904 -3.62(-1.37%)
Oct 10, 2022 266.46 266.86 260.86 263.60 61,083,036 -2.66(-1.00%)
Oct 07, 2022 272.12 272.25 264.92 266.26 72,115,064 -10.55(-3.81%)
Oct 06, 2022 278.00 281.18 276.48 276.81 54,216,804 -2.20(-0.79%)
Oct 05, 2022 275.35 280.82 272.52 279.01 56,178,020 -0.15(-0.05%)
Oct 04, 2022 276.05 279.87 276.05 279.15 67,329,904 +8.51(+3.14%)
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.