Nasdaq ETF (NQ: QQQ )

379.95 USD +0.83 (+0.22%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 380.23 379.12 47,124,664 +1.19(+0.31%)
Oct 25, 2021 375.56 378.87 373.56 377.93 32,548,754 +3.81(+1.02%)
Oct 22, 2021 375.98 376.97 372.39 374.12 36,275,822 -3.15(-0.83%)
Oct 21, 2021 374.16 377.47 373.85 377.27 25,372,384 +2.29(+0.61%)
Oct 20, 2021 375.94 376.57 373.46 374.98 31,345,605 -0.49(-0.13%)
Oct 19, 2021 373.75 375.52 372.70 375.47 29,031,669 +2.82(+0.76%)
Oct 18, 2021 367.61 372.87 366.99 372.65 34,439,386 +3.71(+1.01%)
Oct 15, 2021 367.88 369.06 366.82 368.94 40,419,899 +2.31(+0.63%)
Oct 14, 2021 363.69 366.85 363.01 366.63 43,381,863 +6.63(+1.84%)
Oct 13, 2021 359.51 360.69 357.43 360.00 40,058,986 +2.79(+0.78%)
Oct 12, 2021 359.88 360.33 356.48 357.21 43,855,459 -1.18(-0.33%)
Oct 11, 2021 359.58 363.20 358.30 358.39 34,806,233 -2.77(-0.77%)
Oct 08, 2021 364.08 364.32 360.61 361.16 41,822,312 -1.76(-0.48%)
Oct 07, 2021 362.80 365.69 362.25 362.92 39,366,824 +3.25(+0.90%)
Oct 06, 2021 354.08 359.95 353.15 359.67 56,704,235 +2.29(+0.64%)
Oct 05, 2021 353.71 359.69 353.48 357.38 47,146,542 +4.76(+1.35%)
Oct 04, 2021 358.52 358.86 350.33 352.62 76,713,752 -7.56(-2.10%)
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.