Skip to main content

Nasdaq ETF (NQ: QQQ )

483.90 +12.46 (+2.64%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 267.94 268.78 260.80 263.06 67,520,824 -6.85(-2.54%)
Oct 29, 2020 266.63 272.93 266.12 269.90 44,133,456 +4.64(+1.75%)
Oct 28, 2020 271.60 272.10 265.01 265.26 54,628,400 -10.76(-3.90%)
Oct 27, 2020 274.81 276.86 273.62 276.02 31,218,824 +2.14(+0.78%)
Oct 26, 2020 275.69 278.60 270.26 273.89 39,275,524 -4.17(-1.50%)
Oct 23, 2020 278.11 278.22 275.17 278.06 25,251,264 +0.55(+0.20%)
Oct 22, 2020 278.36 279.27 274.23 277.51 32,934,574 -0.01(-0.00%)
Oct 21, 2020 277.99 280.57 277.03 277.52 29,744,108 -0.21(-0.08%)
Oct 20, 2020 277.88 280.87 276.31 277.73 32,870,192 +0.60(+0.22%)
Oct 19, 2020 283.67 284.64 276.15 277.14 37,574,728 -4.60(-1.63%)
Oct 16, 2020 284.95 286.38 281.39 281.74 41,545,976 -1.55(-0.55%)
Oct 15, 2020 280.51 283.89 279.81 283.29 43,378,940 -1.91(-0.67%)
Oct 14, 2020 288.39 289.39 283.45 285.20 38,008,032 -2.40(-0.84%)
Oct 13, 2020 289.38 290.08 286.23 287.61 65,710,128 -0.01(-0.00%)
Oct 12, 2020 283.78 290.48 282.68 287.62 81,202,296 +8.61(+3.09%)
Oct 09, 2020 276.44 279.08 276.07 279.00 30,927,100 +4.20(+1.53%)
Oct 08, 2020 275.69 275.84 273.73 274.80 25,945,122 +1.45(+0.53%)
Oct 07, 2020 271.31 274.15 270.77 273.35 28,087,664 +4.65(+1.73%)
Oct 06, 2020 272.73 274.59 267.81 268.70 50,745,656 -4.88(-1.78%)
Oct 05, 2020 269.85 273.91 269.75 273.58 28,697,410 +5.71(+2.13%)
Oct 02, 2020 269.53 275.62 267.02 267.87 77,312,168 -7.75(-2.81%)
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.