Skip to main content

Nasdaq ETF (NQ: QQQ )

483.36 +11.92 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 381.16 382.24 379.72 381.05 44,286,752 +0.20(+0.05%)
Jul 28, 2023 378.13 381.88 377.61 380.85 57,295,620 +6.81(+1.82%)
Jul 27, 2023 380.44 382.07 372.74 374.04 64,341,776 -0.89(-0.24%)
Jul 26, 2023 375.13 376.64 372.61 374.93 47,358,952 -1.25(-0.33%)
Jul 25, 2023 374.37 377.86 374.35 376.18 39,133,204 +2.53(+0.68%)
Jul 24, 2023 374.04 374.99 371.77 373.65 40,763,068 +0.60(+0.16%)
Jul 21, 2023 376.58 377.32 372.62 373.06 60,917,348 -1.12(-0.30%)
Jul 20, 2023 379.99 381.46 373.14 374.18 72,486,920 -8.83(-2.31%)
Jul 19, 2023 384.17 385.32 381.67 383.01 54,350,360 -0.09(-0.02%)
Jul 18, 2023 379.34 384.48 377.40 383.10 55,685,328 +3.11(+0.82%)
Jul 17, 2023 377.20 380.87 376.71 379.99 41,196,612 +3.52(+0.93%)
Jul 14, 2023 376.98 380.24 375.59 376.47 55,831,224 -0.08(-0.02%)
Jul 13, 2023 373.47 377.39 372.89 376.55 47,406,928 +6.29(+1.70%)
Jul 12, 2023 369.79 371.62 367.76 370.26 63,032,988 +4.62(+1.26%)
Jul 11, 2023 364.28 366.11 362.13 365.65 38,998,952 +1.80(+0.49%)
Jul 10, 2023 363.45 364.53 360.92 363.85 48,823,352 +0.12(+0.03%)
Jul 07, 2023 364.71 367.94 363.50 363.73 47,459,024 -1.21(-0.33%)
Jul 06, 2023 364.00 365.39 362.02 364.94 49,669,884 -2.80(-0.76%)
Jul 05, 2023 366.17 369.46 366.13 367.74 34,812,164 -0.01(-0.00%)
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.