Nasdaq ETF (NQ: QQQ )

373.83 USD -4.48 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 23,960,920 +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%)
Sep 01, 2021 381.04 382.71 380.37 380.58 28,112,617 +0.58(+0.15%)
Aug 31, 2021 380.51 380.54 378.36 380.00 29,600,649 -0.26(-0.07%)
Aug 30, 2021 376.85 380.76 376.84 380.26 27,247,727 +4.22(+1.12%)
Aug 27, 2021 373.07 376.56 372.57 376.04 27,104,750 +3.62(+0.97%)
Aug 26, 2021 373.92 374.62 371.97 372.42 29,108,820 -2.38(-0.63%)
Aug 25, 2021 374.63 375.39 373.86 374.80 20,418,910 +0.43(+0.11%)
Aug 24, 2021 373.84 374.99 373.36 374.37 21,714,163 +1.14(+0.31%)
Aug 23, 2021 368.80 373.93 368.79 373.23 34,010,103 +5.52(+1.50%)
Aug 20, 2021 365.06 368.14 364.74 367.71 39,486,425 +3.75(+1.03%)
Aug 19, 2021 360.22 365.68 359.96 363.96 48,448,922 +1.75(+0.48%)
Aug 18, 2021 365.18 366.62 361.86 362.21 38,498,941 -3.52(-0.96%)
Aug 17, 2021 366.15 367.15 363.23 365.73 44,975,149 -3.25(-0.88%)
Aug 16, 2021 367.67 369.02 363.71 368.98 35,001,586 +0.16(+0.04%)
Aug 13, 2021 367.89 369.16 367.38 368.82 19,336,288 +1.29(+0.35%)
Aug 12, 2021 365.69 367.90 364.30 367.53 26,619,090 +1.31(+0.36%)
Aug 11, 2021 368.14 368.65 364.84 366.22 34,214,837 -0.63(-0.17%)
Aug 10, 2021 369.26 369.56 365.62 366.85 35,626,060 -1.88(-0.51%)
Aug 09, 2021 368.52 369.27 367.39 368.73 25,951,021 +0.68(+0.18%)
Aug 06, 2021 368.37 369.37 366.90 368.05 33,332,298 -1.62(-0.44%)
Aug 05, 2021 368.18 369.91 367.45 369.67 21,403,579 +2.33(+0.63%)
Aug 04, 2021 366.77 368.32 365.63 367.34 29,556,924 +0.56(+0.15%)
Aug 03, 2021 365.28 366.93 362.00 366.78 35,514,325 +2.18(+0.60%)
Aug 02, 2021 366.28 366.88 363.87 364.60 27,279,597 -0.01(-0.00%)
Jul 30, 2021 362.44 365.17 362.41 364.61 36,485,059 -1.88(-0.51%)
Jul 29, 2021 365.25 367.68 365.25 366.49 25,559,582 +0.66(+0.18%)
Jul 28, 2021 365.60 367.45 363.24 365.83 42,040,843 +1.40(+0.38%)
Jul 27, 2021 368.22 368.22 360.16 364.43 57,841,461 -4.06(-1.10%)
Jul 26, 2021 367.49 368.89 366.60 368.49 28,416,860 +0.29(+0.08%)
Jul 23, 2021 365.31 368.48 363.92 368.20 31,960,814 +4.25(+1.17%)
Jul 22, 2021 361.77 363.96 361.77 363.95 30,200,015 +2.39(+0.66%)
Jul 21, 2021 358.35 361.56 358.12 361.56 30,287,713 +2.77(+0.77%)
Jul 20, 2021 355.63 360.28 353.80 358.79 42,159,320 +4.12(+1.16%)
Jul 19, 2021 354.05 355.18 352.04 354.67 64,348,475 -2.93(-0.82%)
Jul 16, 2021 361.40 362.41 357.24 357.60 47,262,108 -2.92(-0.81%)
Jul 15, 2021 362.98 363.19 358.46 360.52 53,366,409 -2.55(-0.70%)
Jul 14, 2021 364.83 365.49 362.22 363.07 35,291,580 +0.65(+0.18%)
Jul 13, 2021 362.03 365.46 361.54 362.42 39,635,630 +0.00(+0.00%)
Jul 12, 2021 362.45 362.89 360.83 362.42 25,688,301 +1.41(+0.39%)
Jul 09, 2021 358.17 361.49 357.57 361.01 35,184,602 +2.24(+0.62%)
Jul 08, 2021 355.74 359.65 354.42 358.77 50,828,623 -2.18(-0.60%)
Jul 07, 2021 362.45 362.76 358.94 360.95 35,234,869 +0.76(+0.21%)
Jul 06, 2021 359.26 360.48 356.49 360.19 38,793,446 +1.55(+0.43%)
Jul 02, 2021 356.52 358.97 356.28 358.64 32,923,139 +4.07(+1.15%)
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.