Skip to main content

Nasdaq ETF (NQ: QQQ )

444.61 -0.22 (-0.05%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 261.46 264.23 260.15 264.10 38,252,568 -0.16(-0.06%)
Dec 29, 2022 260.81 265.22 260.11 264.26 46,194,328 +6.29(+2.44%)
Dec 28, 2022 261.02 263.30 257.61 257.97 47,407,520 -3.45(-1.32%)
Dec 27, 2022 264.56 264.66 260.88 261.43 38,334,212 -3.75(-1.41%)
Dec 23, 2022 263.30 265.85 261.38 265.18 40,112,756 +0.60(+0.22%)
Dec 22, 2022 268.17 268.30 260.31 264.58 60,498,324 -6.63(-2.45%)
Dec 21, 2022 268.39 272.53 267.54 271.21 46,501,108 +3.88(+1.45%)
Dec 20, 2022 266.37 269.10 264.77 267.34 51,841,708 -0.21(-0.08%)
Dec 19, 2022 271.63 271.72 266.30 267.55 44,485,056 -3.81(-1.41%)
Dec 16, 2022 273.29 274.84 269.74 271.36 69,772,096 -2.61(-0.95%)
Dec 15, 2022 279.35 280.03 272.76 273.97 61,401,476 -9.52(-3.36%)
Dec 14, 2022 285.01 288.34 280.20 283.49 65,601,420 -2.12(-0.74%)
Dec 13, 2022 293.52 293.75 282.89 285.61 81,373,880 +3.04(+1.07%)
Dec 12, 2022 279.24 282.63 278.19 282.57 36,018,000 +3.50(+1.26%)
Dec 09, 2022 279.83 282.63 278.62 279.07 48,371,096 -1.79(-0.64%)
Dec 08, 2022 278.94 281.84 276.84 280.86 42,936,116 +3.29(+1.18%)
Dec 07, 2022 277.51 279.59 275.84 277.57 46,307,472 -1.14(-0.41%)
Dec 06, 2022 284.45 284.59 277.30 278.71 54,351,384 -5.90(-2.07%)
Dec 05, 2022 287.32 288.60 283.13 284.61 41,698,700 -4.86(-1.68%)
Dec 02, 2022 285.50 290.36 285.32 289.46 54,310,288 -1.16(-0.40%)
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.