Nasdaq ETF (NQ: QQQ )

368.94 USD +2.31 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 358.60 361.25 354.38 360.18 56,375,488 +2.52(+0.70%)
Sep 30, 2021 360.97 362.68 357.10 357.66 61,314,859 -1.62(-0.45%)
Sep 29, 2021 361.17 363.37 358.64 359.28 57,997,104 -0.59(-0.16%)
Sep 28, 2021 365.67 370.30 359.35 359.87 97,616,092 -10.52(-2.84%)
Sep 27, 2021 370.20 371.25 367.73 370.39 43,303,215 -2.94(-0.79%)
Sep 24, 2021 370.65 373.76 370.27 373.33 36,056,803 +0.35(+0.09%)
Sep 23, 2021 370.76 374.04 370.10 372.98 45,452,957 +3.41(+0.92%)
Sep 22, 2021 367.09 371.07 365.96 369.57 46,933,426 +3.42(+0.93%)
Sep 21, 2021 367.58 368.81 364.99 366.15 41,884,407 +0.40(+0.11%)
Sep 20, 2021 367.46 369.25 360.93 365.75 76,084,118 -8.08(-2.16%)
Sep 17, 2021 377.82 377.87 372.76 373.83 60,912,267 -4.48(-1.18%)
Sep 16, 2021 376.68 378.90 374.70 378.31 35,167,896 +0.31(+0.08%)
Sep 15, 2021 375.73 378.41 373.37 378.00 34,084,883 +2.74(+0.73%)
Sep 14, 2021 377.86 378.61 374.28 375.26 41,755,428 -1.07(-0.28%)
Sep 13, 2021 378.99 379.43 374.22 376.33 48,727,490 -0.19(-0.05%)
Sep 10, 2021 381.23 381.97 376.24 376.52 40,249,405 -2.95(-0.78%)
Sep 09, 2021 381.01 382.15 379.23 379.47 29,374,011 -1.31(-0.34%)
Sep 08, 2021 381.93 381.93 378.45 380.78 32,916,987 -1.33(-0.35%)
Sep 07, 2021 381.68 382.78 380.49 382.11 23,960,919 +0.54(+0.14%)
Sep 03, 2021 379.22 381.98 379.20 381.57 24,625,146 +1.17(+0.31%)
Sep 02, 2021 381.97 382.31 379.15 380.40 25,478,986 -0.18(-0.05%)
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.