Skip to main content

Nasdaq ETF (NQ: QQQ )

476.75 +3.26 (+0.69%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 373.15 373.18 371.05 372.65 30,184,204 -0.25(-0.07%)
Aug 30, 2021 369.56 373.40 369.56 372.91 27,784,886 +4.14(+1.12%)
Aug 27, 2021 365.86 369.28 365.37 368.77 27,639,090 +3.55(+0.97%)
Aug 26, 2021 366.69 367.38 364.78 365.22 29,682,668 -2.33(-0.64%)
Aug 25, 2021 367.39 368.13 366.63 367.55 20,821,446 +0.42(+0.11%)
Aug 24, 2021 366.61 367.74 366.14 367.13 22,142,234 +1.12(+0.31%)
Aug 23, 2021 361.67 366.71 361.66 366.01 34,680,576 +5.41(+1.50%)
Aug 20, 2021 358.00 361.02 357.69 360.60 40,264,856 +3.68(+1.03%)
Aug 19, 2021 353.26 358.61 353.00 356.92 49,404,036 +1.72(+0.48%)
Aug 18, 2021 358.12 359.53 354.87 355.21 39,255,864 -3.45(-0.96%)
Aug 17, 2021 359.07 360.05 356.21 358.66 45,861,784 -3.19(-0.88%)
Aug 16, 2021 360.56 361.89 356.68 361.85 35,691,600 +0.16(+0.04%)
Aug 13, 2021 360.78 362.02 360.28 361.69 19,717,482 +1.26(+0.35%)
Aug 12, 2021 358.62 360.79 357.25 360.43 27,143,856 +1.29(+0.36%)
Aug 11, 2021 361.02 361.52 357.79 359.14 34,889,344 -0.62(-0.17%)
Aug 10, 2021 362.12 362.42 358.55 359.76 36,328,388 -1.84(-0.51%)
Aug 09, 2021 361.39 362.13 360.29 361.60 26,462,616 +0.67(+0.18%)
Aug 06, 2021 361.25 362.23 359.81 360.94 33,989,408 -1.59(-0.44%)
Aug 05, 2021 361.06 362.76 360.35 362.52 21,825,528 +2.29(+0.63%)
Aug 04, 2021 359.68 361.20 358.56 360.24 30,139,606 +0.55(+0.15%)
Aug 03, 2021 358.22 359.84 355.00 359.69 36,214,448 +2.14(+0.60%)
Aug 02, 2021 359.20 359.79 356.83 357.55 27,817,382 -0.01(-0.00%)
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%)
Jul 01, 2021 347.23 348.23 345.86 347.71 29,853,952 +0.14(+0.04%)
Jun 30, 2021 347.97 348.36 346.99 347.58 33,173,984 -0.55(-0.16%)
Jun 29, 2021 346.69 348.16 345.85 348.13 29,907,338 +1.25(+0.36%)
Jun 28, 2021 344.00 347.01 343.94 346.87 39,869,548 +4.16(+1.21%)
Jun 25, 2021 343.69 343.94 342.10 342.71 29,248,250 -0.41(-0.12%)
Jun 24, 2021 342.97 344.67 342.42 343.13 33,192,314 +2.11(+0.62%)
Jun 23, 2021 340.79 342.17 340.17 341.02 27,692,542 +0.17(+0.05%)
Jun 22, 2021 337.50 341.30 337.19 340.85 29,477,224 +3.15(+0.93%)
Jun 21, 2021 335.81 338.03 333.57 337.70 33,574,432 +2.09(+0.62%)
Jun 18, 2021 336.60 337.75 334.86 335.62 56,725,100 -2.65(-0.78%)
Jun 17, 2021 333.01 339.29 332.96 338.27 60,886,388 +4.14(+1.24%)
Jun 16, 2021 335.72 336.80 330.54 334.13 56,461,424 -1.17(-0.35%)
Jun 15, 2021 337.11 337.42 334.53 335.29 36,654,924 -2.17(-0.64%)
Jun 14, 2021 334.69 337.47 333.49 337.46 28,364,534 +3.20(+0.96%)
Jun 11, 2021 333.39 334.26 332.74 334.25 21,666,400 +0.87(+0.26%)
Jun 10, 2021 330.29 333.49 329.84 333.38 34,370,716 +3.44(+1.04%)
Jun 09, 2021 331.25 332.03 329.76 329.94 21,897,224 +0.08(+0.02%)
Jun 08, 2021 331.46 332.35 328.17 329.87 27,833,518 +0.16(+0.05%)
Jun 07, 2021 328.19 329.77 327.50 329.71 33,223,292 +0.98(+0.30%)
Jun 04, 2021 325.06 329.18 324.99 328.73 39,549,692 +5.49(+1.70%)
Jun 03, 2021 323.78 325.07 321.56 323.25 37,766,948 -3.39(-1.04%)
Jun 02, 2021 326.43 327.50 324.91 326.63 22,472,844 +0.63(+0.19%)
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.