Skip to main content

Nasdaq ETF (NQ: QQQ )

444.11 -0.72 (-0.16%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 300.25 301.15 295.48 295.58 51,500,336 -1.73(-0.58%)
Aug 30, 2022 302.33 302.95 294.76 297.31 51,755,700 -3.35(-1.11%)
Aug 29, 2022 300.87 303.42 299.54 300.66 48,875,724 -2.99(-0.99%)
Aug 26, 2022 316.33 317.55 303.56 303.65 70,637,424 -12.98(-4.10%)
Aug 25, 2022 312.93 316.65 311.87 316.63 38,726,224 +5.50(+1.77%)
Aug 24, 2022 309.75 312.97 309.13 311.13 39,007,788 +0.90(+0.29%)
Aug 23, 2022 310.25 313.10 309.47 310.23 39,944,736 -0.26(-0.08%)
Aug 22, 2022 314.58 314.81 309.67 310.49 51,693,424 -8.39(-2.63%)
Aug 19, 2022 322.15 322.81 318.11 318.88 52,800,928 -6.34(-1.95%)
Aug 18, 2022 324.39 326.42 322.76 325.22 42,519,500 +0.78(+0.24%)
Aug 17, 2022 325.02 327.35 322.34 324.44 48,391,968 -3.74(-1.14%)
Aug 16, 2022 327.96 330.30 325.11 328.19 41,663,040 -0.77(-0.23%)
Aug 15, 2022 325.36 329.46 325.34 328.96 39,372,520 +2.64(+0.81%)
Aug 12, 2022 322.15 326.51 321.10 326.32 41,438,828 +6.23(+1.95%)
Aug 11, 2022 324.26 326.29 319.38 320.09 46,441,180 -1.83(-0.57%)
Aug 10, 2022 320.59 322.21 318.09 321.92 52,024,796 +8.74(+2.79%)
Aug 09, 2022 314.84 315.10 311.54 313.17 40,196,304 -3.59(-1.13%)
Aug 08, 2022 318.71 322.45 315.28 316.76 44,582,892 -1.03(-0.32%)
Aug 05, 2022 315.26 319.84 314.47 317.79 54,598,692 -2.62(-0.82%)
Aug 04, 2022 318.99 320.72 316.82 320.40 39,385,520 +1.49(+0.47%)
Aug 03, 2022 312.16 319.74 312.10 318.91 54,413,832 +8.45(+2.72%)
Aug 02, 2022 309.07 314.62 308.00 310.46 49,233,812 -0.93(-0.30%)
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.