Nasdaq ETF (NQ: QQQ )

368.20 USD +4.25 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 265.83 265.95 260.85 265.79 53,756,100 +4.66(+1.78%)
Jul 30, 2020 257.78 261.71 256.55 261.13 41,596,600 +1.36(+0.52%)
Jul 29, 2020 258.33 260.66 257.91 259.77 27,493,306 +2.96(+1.15%)
Jul 28, 2020 259.23 259.85 256.51 256.81 31,235,539 -3.31(-1.27%)
Jul 27, 2020 257.36 260.52 256.45 260.12 36,347,162 +4.56(+1.78%)
Jul 24, 2020 254.12 256.93 251.32 255.56 54,054,500 -2.45(-0.95%)
Jul 23, 2020 264.55 265.24 256.55 258.01 51,033,022 -6.18(-2.34%)
Jul 22, 2020 264.46 265.89 262.55 264.19 29,803,034 +0.19(+0.07%)
Jul 21, 2020 268.41 268.41 263.13 264.00 43,363,750 -2.78(-1.04%)
Jul 20, 2020 260.12 267.43 258.79 266.78 40,553,380 +7.36(+2.84%)
Jul 17, 2020 259.71 260.31 257.17 259.42 35,137,800 +0.30(+0.12%)
Jul 16, 2020 257.97 259.78 255.62 259.12 47,544,385 -1.78(-0.68%)
Jul 15, 2020 261.68 262.69 257.49 260.90 54,458,187 +0.53(+0.20%)
Jul 14, 2020 256.07 260.79 252.76 260.37 72,098,840 +1.83(+0.71%)
Jul 13, 2020 266.87 269.79 257.69 258.54 63,980,237 -5.43(-2.06%)
Jul 10, 2020 262.00 264.23 259.26 263.97 32,885,200 +1.79(+0.68%)
Jul 09, 2020 261.89 262.87 257.63 262.18 40,173,817 +2.19(+0.84%)
Jul 08, 2020 258.00 260.02 256.50 259.99 30,348,934 +3.09(+1.20%)
Jul 07, 2020 258.10 260.88 256.30 256.90 36,496,816 -1.49(-0.58%)
Jul 06, 2020 255.46 258.93 255.43 258.39 34,446,578 +6.20(+2.46%)
Jul 02, 2020 252.97 254.27 251.71 252.19 31,956,400 +1.70(+0.68%)
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.