Skip to main content

Nasdaq ETF (NQ: QQQ )

445.04 +0.21 (+0.05%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 354.95 356.63 351.14 351.69 62,355,400 -1.59(-0.45%)
Sep 29, 2021 355.14 357.31 352.65 353.29 58,981,340 -0.58(-0.16%)
Sep 28, 2021 359.57 364.12 353.35 353.87 99,272,688 -10.34(-2.84%)
Sep 27, 2021 364.02 365.06 361.59 364.21 44,038,092 -2.89(-0.79%)
Sep 24, 2021 364.46 367.52 364.09 367.10 36,668,704 +0.34(+0.09%)
Sep 23, 2021 364.57 367.80 363.92 366.76 46,224,312 +3.35(+0.92%)
Sep 22, 2021 360.96 364.88 359.85 363.40 47,729,908 +3.36(+0.93%)
Sep 21, 2021 361.45 362.66 358.90 360.04 42,595,204 +0.39(+0.11%)
Sep 20, 2021 361.33 363.09 354.91 359.65 77,375,304 -7.54(-2.05%)
Sep 17, 2021 371.10 371.15 366.13 367.19 62,014,644 -4.40(-1.18%)
Sep 16, 2021 369.98 372.17 368.03 371.58 35,804,356 +0.30(+0.08%)
Sep 15, 2021 369.05 371.68 366.73 371.28 34,701,744 +2.69(+0.73%)
Sep 14, 2021 371.14 371.88 367.63 368.59 42,511,108 -1.05(-0.28%)
Sep 13, 2021 372.25 372.69 367.57 369.64 49,609,348 -0.19(-0.05%)
Sep 10, 2021 374.45 375.18 369.56 369.83 40,977,828 -2.90(-0.78%)
Sep 09, 2021 374.24 375.36 372.49 372.73 29,905,616 -1.29(-0.34%)
Sep 08, 2021 375.14 375.14 371.72 374.01 33,512,712 -1.31(-0.35%)
Sep 07, 2021 374.89 375.97 373.73 375.32 24,394,560 +0.53(+0.14%)
Sep 03, 2021 372.48 375.19 372.46 374.79 25,070,806 +1.15(+0.31%)
Sep 02, 2021 375.18 375.51 372.41 373.64 25,940,100 -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.