Nasdaq ETF (NQ: QQQ )

397.83 USD +11.63 (+3.01%)
Official Closing Price Updated: 5:41 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 393.03 398.63 392.99 397.83 55,985,567 +11.63(+3.01%)
Dec 06, 2021 383.63 387.60 379.30 386.20 67,485,969 +3.07(+0.80%)
Dec 03, 2021 391.31 392.34 378.90 383.13 105,360,708 -6.78(-1.74%)
Dec 02, 2021 385.80 391.74 384.34 389.91 84,179,065 +2.80(+0.72%)
Dec 01, 2021 398.28 400.48 386.64 387.11 77,998,559 -6.71(-1.70%)
Nov 30, 2021 398.78 401.19 391.75 393.82 81,048,786 -5.87(-1.47%)
Nov 29, 2021 395.89 407.64 390.62 399.69 54,256,484 +8.49(+2.17%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,377 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,382 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,502 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,958 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,721 +2.19(+0.55%)
Nov 18, 2021 399.73 402.26 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,141 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,649 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,821 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,390 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,803 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+0.42%)
Nov 01, 2021 386.56 387.56 384.42 387.43 30,758,903 +1.32(+0.34%)
Oct 29, 2021 381.06 386.28 386.11 37,373,051 +1.89(+0.49%)
Oct 28, 2021 381.95 384.48 381.15 384.22 37,913,816 +4.22(+1.11%)
Oct 27, 2021 379.58 383.15 379.31 380.00 45,669,994 +0.88(+0.23%)
Oct 26, 2021 380.23 379.12 47,124,664 +1.19(+0.31%)
Oct 25, 2021 375.56 378.87 373.56 377.93 32,548,751 +3.81(+1.02%)
Oct 22, 2021 375.98 376.97 372.39 374.12 36,275,822 -3.15(-0.83%)
Oct 21, 2021 374.16 377.47 373.85 377.27 25,372,384 +2.29(+0.61%)
Oct 20, 2021 375.94 376.57 373.46 374.98 31,345,605 -0.49(-0.13%)
Oct 19, 2021 373.75 375.52 372.70 375.47 29,031,669 +2.82(+0.76%)
Oct 18, 2021 367.61 372.87 366.99 372.65 34,439,386 +3.71(+1.01%)
Oct 15, 2021 367.88 369.06 366.82 368.94 40,419,899 +2.31(+0.63%)
Oct 14, 2021 363.69 366.85 363.01 366.63 43,381,863 +6.63(+1.84%)
Oct 13, 2021 359.51 360.69 357.43 360.00 40,058,986 +2.79(+0.78%)
Oct 12, 2021 359.88 360.33 356.48 357.21 43,855,459 -1.18(-0.33%)
Oct 11, 2021 359.58 363.20 358.30 358.39 34,806,233 -2.77(-0.77%)
Oct 08, 2021 364.08 364.32 360.61 361.16 41,822,312 -1.76(-0.48%)
Oct 07, 2021 362.80 365.69 362.25 362.92 39,366,824 +3.25(+0.90%)
Oct 06, 2021 354.08 359.95 353.15 359.67 56,706,845 +2.29(+0.64%)
Oct 05, 2021 353.71 359.69 353.48 357.38 47,146,542 +4.76(+1.35%)
Oct 04, 2021 358.52 358.86 350.33 352.62 76,713,752 -7.56(-2.10%)
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.