Skip to main content

Nasdaq ETF (NQ: QQQ )

279.42 -2.26 (-0.80%)
Streaming Delayed Price Updated: 11:30 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 313.49 318.03 313.14 316.43 55,413,996 +4.77(+1.53%)
Mar 30, 2021 311.24 312.25 308.90 311.66 44,967,928 -1.58(-0.50%)
Mar 29, 2021 312.78 314.31 309.83 313.24 55,022,784 -0.09(-0.03%)
Mar 26, 2021 308.48 313.65 307.05 313.33 64,061,464 +4.63(+1.50%)
Mar 25, 2021 307.35 310.24 304.79 308.70 79,291,536 -0.54(-0.17%)
Mar 24, 2021 315.94 315.98 309.08 309.23 65,291,808 -5.30(-1.69%)
Mar 23, 2021 317.03 318.37 313.70 314.54 53,888,752 -1.38(-0.44%)
Mar 22, 2021 312.54 318.03 312.54 315.92 56,595,320 +5.81(+1.88%)
Mar 19, 2021 308.84 311.68 306.65 310.10 79,215,248 +1.09(+0.35%)
Mar 18, 2021 313.79 314.79 308.55 309.01 83,667,568 -9.76(-3.06%)
Mar 17, 2021 314.37 320.71 312.62 318.77 78,928,112 +1.31(+0.41%)
Mar 16, 2021 317.97 321.05 316.00 317.47 55,418,664 +1.73(+0.55%)
Mar 15, 2021 312.72 315.90 311.05 315.74 43,471,268 +3.34(+1.07%)
Mar 12, 2021 310.81 315.14 308.37 312.40 69,995,136 -2.56(-0.81%)
Mar 11, 2021 312.70 316.75 311.79 314.95 53,769,660 +7.09(+2.30%)
Mar 10, 2021 313.09 313.40 307.16 307.86 77,298,672 -0.88(-0.29%)
Mar 09, 2021 304.49 310.68 303.94 308.74 80,892,496 +11.71(+3.94%)
Mar 08, 2021 305.13 307.05 296.60 297.03 89,032,736 -8.65(-2.83%)
Mar 05, 2021 303.82 306.60 294.56 305.68 122,715,048 +4.53(+1.51%)
Mar 04, 2021 305.78 309.01 297.20 301.15 139,928,256 -5.01(-1.64%)
Mar 03, 2021 314.19 315.15 306.10 306.16 86,481,752 -9.15(-2.90%)
Mar 02, 2021 321.10 321.18 315.05 315.31 48,635,648 -5.14(-1.60%)
Mar 01, 2021 316.17 320.80 314.84 320.45 49,527,016 +9.36(+3.01%)
Feb 26, 2021 312.78 316.01 307.86 311.09 105,766,616 +1.30(+0.42%)
Feb 25, 2021 318.27 320.88 308.22 309.79 110,505,648 -11.19(-3.49%)
Feb 24, 2021 315.65 321.30 312.89 320.98 58,578,528 +2.62(+0.82%)
Feb 23, 2021 313.92 320.06 307.98 318.36 97,985,472 -0.95(-0.30%)
Feb 22, 2021 323.33 324.62 319.10 319.31 47,509,012 -8.50(-2.59%)
Feb 19, 2021 330.62 330.75 326.77 327.81 39,541,480 -1.44(-0.44%)
Feb 18, 2021 327.02 330.63 325.17 329.24 32,386,886 -1.45(-0.44%)
Feb 17, 2021 329.24 332.40 326.96 330.69 31,690,888 -1.60(-0.48%)
Feb 16, 2021 333.96 334.91 331.09 332.28 27,153,706 -0.90(-0.27%)
Feb 12, 2021 330.47 333.35 329.40 333.18 20,546,270 +1.85(+0.56%)
Feb 11, 2021 331.08 331.75 328.90 331.33 22,132,238 +1.81(+0.55%)
Feb 10, 2021 331.74 332.20 326.30 329.52 28,202,140 -0.75(-0.23%)
Feb 09, 2021 329.39 331.56 329.38 330.27 17,671,108 -0.07(-0.02%)
Feb 08, 2021 329.87 330.50 328.19 330.34 20,585,230 +2.20(+0.67%)
Feb 05, 2021 328.00 329.18 326.33 328.14 22,954,752 +1.11(+0.34%)
Feb 04, 2021 324.64 327.12 323.29 327.03 22,469,538 +3.82(+1.18%)
Feb 03, 2021 326.62 326.99 323.15 323.21 24,900,090 -1.29(-0.40%)
Feb 02, 2021 322.32 325.68 322.15 324.50 34,090,940 +5.21(+1.63%)
Feb 01, 2021 315.02 320.40 312.95 319.29 35,872,308 +7.78(+2.50%)
Jan 29, 2021 316.48 317.61 309.72 311.51 55,800,728 -6.70(-2.10%)
Jan 28, 2021 317.56 323.25 316.92 318.20 42,945,028 +1.87(+0.59%)
Jan 27, 2021 323.09 323.10 314.28 316.33 55,327,852 -9.07(-2.79%)
Jan 26, 2021 325.66 326.56 324.04 325.40 25,530,346 +0.47(+0.15%)
Jan 25, 2021 325.72 327.11 318.29 324.93 39,385,396 +2.66(+0.83%)
Jan 22, 2021 322.13 323.29 321.56 322.26 21,821,246 -0.93(-0.29%)
Jan 21, 2021 321.99 323.95 320.59 323.19 25,368,158 +2.56(+0.80%)
Jan 20, 2021 317.03 321.59 313.44 320.63 30,664,028 +7.29(+2.33%)
Jan 19, 2021 311.20 313.85 310.08 313.34 24,687,352 +4.51(+1.46%)
Jan 15, 2021 311.08 312.06 307.56 308.83 35,462,984 -2.47(-0.79%)
Jan 14, 2021 313.43 314.45 310.81 311.30 23,546,330 -1.67(-0.53%)
Jan 13, 2021 311.14 313.78 310.53 312.97 23,013,520 +2.10(+0.68%)
Jan 12, 2021 311.41 312.52 308.18 310.87 29,453,026 -0.50(-0.16%)
Jan 11, 2021 312.91 314.11 310.70 311.37 33,068,684 -4.56(-1.44%)
Jan 08, 2021 314.26 316.29 312.02 315.93 34,288,684 +4.01(+1.29%)
Jan 07, 2021 307.27 312.77 307.24 311.92 30,517,116 +7.37(+2.42%)
Jan 06, 2021 304.02 308.85 303.01 304.55 53,173,628 -4.28(-1.39%)
Jan 05, 2021 305.30 309.11 305.30 308.83 29,360,374 +2.52(+0.82%)
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.