Skip to main content

Nasdaq ETF (NQ: QQQ )

483.38 +11.94 (+2.53%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 387.97 388.44 383.73 386.72 53,169,244 -0.98(-0.25%)
Nov 29, 2023 390.56 392.00 387.35 387.70 39,036,436 -0.38(-0.10%)
Nov 28, 2023 386.31 388.66 385.95 388.08 36,412,024 +1.01(+0.26%)
Nov 27, 2023 386.90 389.03 386.18 387.06 34,344,968 -0.34(-0.09%)
Nov 24, 2023 387.54 388.14 386.40 387.40 15,811,860 -0.55(-0.14%)
Nov 22, 2023 388.45 390.94 386.93 387.95 44,666,632 +1.58(+0.41%)
Nov 21, 2023 386.90 387.12 384.61 386.37 43,433,648 -2.26(-0.58%)
Nov 20, 2023 383.96 389.29 383.96 388.62 44,769,380 +4.68(+1.22%)
Nov 17, 2023 383.12 384.97 382.21 383.95 47,077,732 +0.09(+0.02%)
Nov 16, 2023 382.76 384.10 381.48 383.86 45,513,448 +0.33(+0.09%)
Nov 15, 2023 385.15 385.65 382.15 383.53 54,316,632 +0.29(+0.08%)
Nov 14, 2023 381.63 384.17 381.11 383.24 68,034,624 +8.08(+2.15%)
Nov 13, 2023 374.75 376.23 373.21 375.17 40,792,828 -1.17(-0.31%)
Nov 10, 2023 369.81 376.49 369.27 376.34 58,761,712 +8.28(+2.25%)
Nov 09, 2023 371.62 372.77 367.57 368.07 54,305,232 -2.85(-0.77%)
Nov 08, 2023 371.06 371.77 368.61 370.92 35,915,872 +0.24(+0.06%)
Nov 07, 2023 368.26 371.56 367.05 370.68 51,180,896 +3.47(+0.95%)
Nov 06, 2023 366.49 367.78 364.92 367.21 39,708,076 +1.49(+0.41%)
Nov 03, 2023 362.77 367.02 362.55 365.72 54,108,716 +4.25(+1.17%)
Nov 02, 2023 359.58 361.71 358.35 361.47 58,611,876 +6.44(+1.82%)
Nov 01, 2023 349.81 355.59 349.72 355.03 59,218,704 +6.06(+1.74%)
Oct 31, 2023 347.34 349.35 344.74 348.97 47,993,220 +1.66(+0.48%)
Oct 30, 2023 345.95 348.64 344.57 347.31 55,558,892 +3.87(+1.13%)
Oct 27, 2023 344.55 346.95 342.22 343.44 63,822,388 +1.64(+0.48%)
Oct 26, 2023 347.23 348.17 340.50 341.80 79,875,080 -6.64(-1.91%)
Oct 25, 2023 354.77 354.95 347.86 348.44 71,463,688 -8.74(-2.45%)
Oct 24, 2023 355.57 357.96 353.86 357.19 47,350,832 +3.44(+0.97%)
Oct 23, 2023 351.35 357.31 349.22 353.74 61,816,324 +1.07(+0.30%)
Oct 20, 2023 357.51 358.09 352.45 352.68 73,155,784 -5.34(-1.49%)
Oct 19, 2023 362.83 364.04 357.21 358.02 72,569,104 -3.38(-0.94%)
Oct 18, 2023 363.69 365.92 360.06 361.40 54,619,156 -4.80(-1.31%)
Oct 17, 2023 363.83 367.92 361.69 366.21 51,499,384 -1.20(-0.33%)
Oct 16, 2023 364.63 368.47 364.80 367.41 44,372,268 +4.11(+1.13%)
Oct 13, 2023 368.56 369.15 361.89 363.30 52,818,484 -4.62(-1.26%)
Oct 12, 2023 369.72 371.72 365.51 367.93 49,788,784 -1.28(-0.35%)
Oct 11, 2023 367.94 369.40 366.20 369.21 38,388,628 +2.62(+0.71%)
Oct 10, 2023 364.91 369.27 364.41 366.59 47,187,304 +2.02(+0.55%)
Oct 09, 2023 360.34 365.12 358.83 364.57 45,564,496 +1.85(+0.51%)
Oct 06, 2023 353.72 363.93 352.93 362.73 75,533,256 +5.98(+1.68%)
Oct 05, 2023 357.79 358.20 353.22 356.75 46,124,832 -1.06(-0.29%)
Oct 04, 2023 353.84 358.66 353.38 357.80 55,056,864 +4.80(+1.36%)
Oct 03, 2023 356.84 359.06 351.36 353.00 60,745,692 -6.31(-1.75%)
Oct 02, 2023 356.60 360.72 355.98 359.30 51,906,956 +2.97(+0.83%)
Sep 29, 2023 359.58 360.98 355.09 356.33 65,182,676 +0.26(+0.07%)
Sep 28, 2023 352.19 358.22 351.33 356.07 56,696,268 +2.95(+0.84%)
Sep 27, 2023 353.45 355.05 349.46 353.12 57,317,524 +0.83(+0.23%)
Sep 26, 2023 355.06 355.60 351.30 352.29 53,947,056 -5.37(-1.50%)
Sep 25, 2023 355.00 357.75 355.44 357.66 39,307,412 +1.69(+0.47%)
Sep 22, 2023 357.68 359.84 355.65 355.97 51,871,696 +0.05(+0.01%)
Sep 21, 2023 358.85 359.64 355.75 355.92 70,075,096 -6.64(-1.83%)
Sep 20, 2023 368.94 369.30 362.49 362.57 45,652,584 -5.30(-1.44%)
Sep 19, 2023 367.32 368.68 364.81 367.87 38,053,132 -0.78(-0.21%)
Sep 18, 2023 367.32 369.78 367.03 368.65 37,157,044 +0.38(+0.10%)
Sep 15, 2023 373.33 373.74 367.32 368.27 70,791,080 -6.42(-1.71%)
Sep 14, 2023 373.41 375.68 371.33 374.68 48,377,516 +3.04(+0.82%)
Sep 13, 2023 370.47 373.26 369.33 371.64 46,689,304 +1.41(+0.38%)
Sep 12, 2023 372.70 374.37 369.95 370.24 41,640,292 -4.15(-1.11%)
Sep 11, 2023 373.08 374.90 371.10 374.39 41,763,368 +4.36(+1.18%)
Sep 08, 2023 369.46 372.28 369.05 370.03 36,245,844 +0.52(+0.14%)
Sep 07, 2023 367.67 370.30 366.62 369.51 52,650,528 -2.66(-0.72%)
Sep 06, 2023 374.69 375.04 370.15 372.17 43,230,924 -3.31(-0.88%)
Sep 05, 2023 374.19 376.71 373.25 375.48 32,544,050 +0.48(+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.