Skip to main content

Nasdaq ETF (NQ: QQQ )

444.50 -0.33 (-0.07%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 214.50 214.53 211.91 213.43 44,331,912 -0.09(-0.04%)
Apr 29, 2020 210.79 214.46 209.75 213.52 49,824,636 +7.31(+3.55%)
Apr 28, 2020 211.83 211.88 205.92 206.20 47,980,596 -3.96(-1.88%)
Apr 27, 2020 210.77 211.21 209.13 210.16 37,346,020 +1.68(+0.80%)
Apr 24, 2020 205.66 208.93 204.25 208.49 35,184,436 +3.24(+1.58%)
Apr 23, 2020 206.50 209.06 204.84 205.25 44,295,144 -0.44(-0.21%)
Apr 22, 2020 203.90 207.03 203.11 205.69 41,163,140 +5.93(+2.97%)
Apr 21, 2020 205.35 205.87 198.53 199.76 74,735,104 -7.66(-3.69%)
Apr 20, 2020 207.93 210.47 207.25 207.42 39,177,784 -2.48(-1.18%)
Apr 17, 2020 210.55 211.09 206.77 209.90 64,477,940 +1.99(+0.96%)
Apr 16, 2020 206.48 209.00 204.44 207.91 65,800,732 +3.72(+1.82%)
Apr 15, 2020 203.26 206.53 201.93 204.19 48,163,732 -2.37(-1.15%)
Apr 14, 2020 201.98 207.18 201.25 206.55 65,502,680 +8.61(+4.35%)
Apr 13, 2020 194.91 198.33 193.77 197.94 43,903,416 +2.11(+1.08%)
Apr 09, 2020 197.20 198.13 194.04 195.83 70,078,912 +0.28(+0.14%)
Apr 08, 2020 193.12 196.13 191.26 195.55 46,986,352 +4.07(+2.12%)
Apr 07, 2020 197.08 197.59 191.09 191.48 71,557,032 -0.08(-0.04%)
Apr 06, 2020 185.61 192.70 184.45 191.56 66,285,760 +12.78(+7.15%)
Apr 03, 2020 180.85 182.39 176.75 178.78 48,707,392 -2.57(-1.42%)
Apr 02, 2020 177.04 185.34 176.44 181.35 57,810,420 +3.61(+2.03%)
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.