Skip to main content

Nasdaq ETF (NQ: QQQ )

485.09 +13.65 (+2.90%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 292.27 292.93 287.86 292.59 28,225,504 +0.60(+0.20%)
Nov 27, 2020 291.29 293.12 290.91 291.99 17,575,682 +2.67(+0.92%)
Nov 25, 2020 288.50 289.97 287.68 289.32 23,887,550 +1.77(+0.61%)
Nov 24, 2020 284.65 288.06 282.83 287.56 24,863,574 +3.98(+1.40%)
Nov 23, 2020 284.57 285.88 281.31 283.57 27,251,054 +0.01(+0.00%)
Nov 20, 2020 285.44 286.19 283.48 283.56 26,530,082 -1.95(-0.68%)
Nov 19, 2020 282.69 285.83 282.07 285.52 22,967,722 +2.22(+0.78%)
Nov 18, 2020 284.85 286.48 283.21 283.30 28,619,548 -2.11(-0.74%)
Nov 17, 2020 286.51 286.85 284.76 285.41 22,174,640 -0.91(-0.32%)
Nov 16, 2020 283.86 286.62 283.18 286.32 30,503,672 +2.22(+0.78%)
Nov 13, 2020 283.20 284.73 281.11 284.10 25,478,600 +2.47(+0.88%)
Nov 12, 2020 283.89 285.21 280.51 281.63 35,245,152 -1.33(-0.47%)
Nov 11, 2020 279.21 283.44 276.73 282.96 36,772,596 +6.19(+2.24%)
Nov 10, 2020 278.56 279.93 274.03 276.77 70,333,928 -5.05(-1.79%)
Nov 09, 2020 290.33 292.12 281.36 281.81 88,315,256 -5.88(-2.04%)
Nov 06, 2020 286.69 288.43 283.03 287.69 41,944,324 +0.22(+0.07%)
Nov 05, 2020 286.52 288.46 285.14 287.48 52,919,436 +7.30(+2.61%)
Nov 04, 2020 276.90 281.99 275.25 280.18 77,155,440 +11.97(+4.46%)
Nov 03, 2020 265.48 270.32 264.48 268.20 44,063,556 +4.56(+1.73%)
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.