Nasdaq ETF (NQ: QQQ )

341.24 USD +0.89 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 315.85 319.11 310.88 314.14 104,739,800 +1.31(+0.42%)
Feb 25, 2021 321.39 324.03 311.24 312.83 109,432,825 -11.30(-3.49%)
Feb 24, 2021 318.74 324.45 315.96 324.13 58,009,831 +2.65(+0.82%)
Feb 23, 2021 317.00 323.20 311.00 321.48 97,034,201 -0.96(-0.30%)
Feb 22, 2021 326.50 327.80 322.23 322.44 47,047,779 -8.58(-2.59%)
Feb 19, 2021 333.86 333.99 329.97 331.02 39,157,600 -1.45(-0.44%)
Feb 18, 2021 330.23 333.87 328.36 332.47 32,072,437 -1.46(-0.44%)
Feb 17, 2021 332.47 335.66 330.17 333.93 31,383,225 -1.61(-0.48%)
Feb 16, 2021 337.23 338.19 334.34 335.54 26,890,090 -0.91(-0.27%)
Feb 12, 2021 333.71 336.62 332.63 336.45 20,346,800 +1.87(+0.56%)
Feb 11, 2021 334.33 335.00 332.12 334.58 21,918,572 +1.83(+0.55%)
Feb 10, 2021 334.99 335.46 329.50 332.75 27,928,346 -0.76(-0.23%)
Feb 09, 2021 332.62 334.81 332.61 333.51 17,499,653 -0.07(-0.02%)
Feb 08, 2021 333.10 333.74 331.41 333.58 20,385,382 +2.22(+0.67%)
Feb 05, 2021 331.22 332.40 329.53 331.36 22,731,900 +1.12(+0.34%)
Feb 04, 2021 327.82 330.33 326.46 330.24 22,251,398 +3.86(+1.18%)
Feb 03, 2021 329.82 330.20 326.32 326.38 24,658,352 -1.30(-0.40%)
Feb 02, 2021 325.48 328.87 325.31 327.68 33,759,978 +5.26(+1.63%)
Feb 01, 2021 318.11 323.54 316.02 322.42 35,522,643 +7.86(+2.50%)
Jan 29, 2021 319.58 320.72 312.76 314.56 55,259,000 -6.76(-2.10%)
Jan 28, 2021 320.67 326.42 320.03 321.32 42,527,777 +1.89(+0.59%)
Jan 27, 2021 326.26 326.27 317.36 319.43 54,790,712 -9.16(-2.79%)
Jan 26, 2021 328.85 329.76 327.22 328.59 25,173,170 +0.48(+0.15%)
Jan 25, 2021 328.91 330.32 321.41 328.11 39,004,816 +2.69(+0.83%)
Jan 22, 2021 325.29 326.46 324.71 325.42 21,609,400 -0.94(-0.29%)
Jan 21, 2021 325.15 327.13 323.73 326.36 25,121,877 +2.59(+0.80%)
Jan 20, 2021 320.14 324.74 316.51 323.77 30,366,331 +7.36(+2.33%)
Jan 19, 2021 314.25 316.93 313.12 316.41 24,445,766 +4.55(+1.46%)
Jan 15, 2021 314.13 315.12 310.58 311.86 35,118,700 -2.49(-0.79%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,660,906 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,076,092 +2.55(+0.82%)
Jan 04, 2021 315.11 315.29 305.18 309.31 45,166,396 -4.43(-1.41%)
Dec 31, 2020 313.74 313.74 313.74 18,100,880 +0.77(+0.25%)
Dec 30, 2020 314.16 314.49 312.33 312.97 18,100,880 +0.01(+0.00%)
Dec 29, 2020 314.05 314.68 312.03 312.96 25,810,180 +0.28(+0.09%)
Dec 28, 2020 312.25 313.17 310.36 312.68 22,416,725 +3.12(+1.01%)
Dec 24, 2020 308.47 310.02 308.39 309.56 16,784,900 +1.36(+0.44%)
Dec 23, 2020 309.81 310.18 308.04 308.20 21,120,544 -1.56(-0.50%)
Dec 22, 2020 309.85 310.71 306.85 309.76 26,175,594 +0.84(+0.27%)
Dec 21, 2020 306.46 309.47 303.60 308.92 37,026,266 -1.14(-0.37%)
Dec 18, 2020 311.66 311.98 307.61 310.06 41,173,300 -0.94(-0.30%)
Dec 17, 2020 310.63 311.24 309.39 311.00 23,671,507 +2.02(+0.65%)
Dec 16, 2020 307.70 309.79 306.62 308.98 25,264,828 +1.69(+0.55%)
Dec 15, 2020 306.37 307.29 304.11 307.29 25,709,398 +3.25(+1.07%)
Dec 14, 2020 303.08 306.05 303.01 304.04 28,747,836 +2.19(+0.73%)
Dec 11, 2020 300.81 301.98 298.47 301.85 26,760,400 -0.67(-0.22%)
Dec 10, 2020 299.21 303.68 298.09 302.52 27,442,550 +1.21(+0.40%)
Dec 09, 2020 308.07 308.36 300.21 301.31 48,748,287 -6.98(-2.26%)
Dec 08, 2020 306.76 308.60 304.95 308.29 18,236,664 +1.04(+0.34%)
Dec 07, 2020 305.71 307.63 305.52 307.25 20,717,548 +1.73(+0.57%)
Dec 04, 2020 304.33 305.67 303.63 305.52 19,332,000 +1.24(+0.41%)
Dec 03, 2020 304.07 305.88 303.53 304.28 22,717,766 +0.43(+0.14%)
Dec 02, 2020 302.22 304.20 300.35 303.85 23,503,020 +0.39(+0.13%)
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.