Skip to main content

Nasdaq ETF (NQ: QQQ )

480.27 +0.89 (+0.19%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 347.34 349.35 344.74 348.97 47,993,228 +1.66(+0.48%)
Oct 30, 2023 345.95 348.64 344.57 347.31 55,558,904 +3.87(+1.13%)
Oct 27, 2023 344.55 346.95 342.22 343.44 63,822,400 +1.64(+0.48%)
Oct 26, 2023 347.23 348.17 340.50 341.80 79,875,096 -6.64(-1.91%)
Oct 25, 2023 354.77 354.95 347.86 348.44 71,463,672 -8.74(-2.45%)
Oct 24, 2023 355.57 357.96 353.86 357.19 47,350,840 +3.44(+0.97%)
Oct 23, 2023 351.35 357.31 349.22 353.74 61,816,336 +1.07(+0.30%)
Oct 20, 2023 357.51 358.09 352.45 352.68 73,155,800 -5.34(-1.49%)
Oct 19, 2023 362.83 364.04 357.21 358.02 72,569,080 -3.38(-0.94%)
Oct 18, 2023 363.69 365.92 360.06 361.40 54,619,164 -4.80(-1.31%)
Oct 17, 2023 363.83 367.92 361.69 366.21 51,499,396 -1.20(-0.33%)
Oct 16, 2023 364.63 368.47 364.80 367.41 44,372,276 +4.11(+1.13%)
Oct 13, 2023 368.56 369.15 361.89 363.30 52,818,496 -4.62(-1.26%)
Oct 12, 2023 369.72 371.72 365.51 367.93 49,788,792 -1.28(-0.35%)
Oct 11, 2023 367.94 369.40 366.20 369.21 38,388,636 +2.62(+0.71%)
Oct 10, 2023 364.91 369.27 364.41 366.59 47,187,312 +2.02(+0.55%)
Oct 09, 2023 360.34 365.12 358.83 364.57 45,564,504 +1.85(+0.51%)
Oct 06, 2023 353.72 363.93 352.93 362.73 75,533,272 +5.98(+1.68%)
Oct 05, 2023 357.79 358.20 353.22 356.75 46,124,840 -1.05(-0.29%)
Oct 04, 2023 353.84 358.66 353.38 357.80 55,056,876 +4.80(+1.36%)
Oct 03, 2023 356.84 359.06 351.36 353.00 60,745,704 -6.31(-1.75%)
Oct 02, 2023 356.60 360.72 355.98 359.30 51,906,968 +2.97(+0.83%)
Sep 29, 2023 359.58 360.98 355.09 356.33 65,182,688 +0.26(+0.07%)
Sep 28, 2023 352.19 358.22 351.33 356.07 56,696,280 +2.95(+0.84%)
Sep 27, 2023 353.45 355.05 349.46 353.12 57,317,536 +0.83(+0.23%)
Sep 26, 2023 355.06 355.60 351.30 352.29 53,947,064 -5.37(-1.50%)
Sep 25, 2023 355.00 357.75 355.44 357.66 39,307,420 +1.69(+0.48%)
Sep 22, 2023 357.68 359.84 355.65 355.97 51,871,704 +0.05(+0.01%)
Sep 21, 2023 358.85 359.64 355.75 355.92 70,075,104 -6.64(-1.83%)
Sep 20, 2023 368.94 369.30 362.49 362.57 45,652,592 -5.30(-1.44%)
Sep 19, 2023 367.32 368.68 364.81 367.87 38,053,140 -0.78(-0.21%)
Sep 18, 2023 367.32 369.78 367.03 368.65 37,157,048 +0.38(+0.10%)
Sep 15, 2023 373.33 373.74 367.32 368.27 70,791,016 -6.42(-1.71%)
Sep 14, 2023 373.41 375.68 371.33 374.69 48,377,472 +3.04(+0.82%)
Sep 13, 2023 370.47 373.26 369.33 371.65 46,689,260 +1.41(+0.38%)
Sep 12, 2023 372.70 374.37 369.95 370.24 41,640,252 -4.15(-1.11%)
Sep 11, 2023 373.09 374.90 371.10 374.39 41,763,328 +4.36(+1.18%)
Sep 08, 2023 369.46 372.28 369.05 370.03 36,245,812 +0.52(+0.14%)
Sep 07, 2023 367.67 370.27 366.63 369.51 52,650,480 -2.66(-0.72%)
Sep 06, 2023 374.69 375.04 370.15 372.17 43,230,888 -3.31(-0.88%)
Sep 05, 2023 374.19 376.71 373.25 375.48 32,544,020 +0.48(+0.13%)
Sep 01, 2023 377.79 378.22 373.50 375.00 40,083,864 -0.40(-0.11%)
Aug 31, 2023 374.36 377.12 374.29 375.40 36,023,464 +1.12(+0.30%)
Aug 30, 2023 372.31 374.86 371.30 374.28 41,981,544 +2.07(+0.56%)
Aug 29, 2023 364.05 372.56 363.72 372.20 58,880,516 +7.95(+2.18%)
Aug 28, 2023 364.48 365.19 361.75 364.25 41,200,812 +2.72(+0.75%)
Aug 25, 2023 359.59 363.23 356.12 361.52 70,443,200 +2.78(+0.77%)
Aug 24, 2023 370.09 370.19 358.54 358.75 67,424,608 -7.84(-2.14%)
Aug 23, 2023 362.08 367.68 361.86 366.58 51,976,668 +5.69(+1.58%)
Aug 22, 2023 364.04 364.05 360.19 360.89 44,966,284 -0.52(-0.14%)
Aug 21, 2023 357.16 362.09 356.69 361.41 51,165,920 +5.73(+1.61%)
Aug 18, 2023 352.83 356.95 352.29 355.68 61,663,984 -0.45(-0.13%)
Aug 17, 2023 361.47 361.81 355.71 356.12 63,253,932 -3.93(-1.09%)
Aug 16, 2023 363.36 364.91 359.96 360.06 53,529,428 -3.85(-1.06%)
Aug 15, 2023 366.83 367.63 363.23 363.91 45,896,072 -3.90(-1.06%)
Aug 14, 2023 362.93 367.93 362.20 367.81 42,335,600 +4.08(+1.12%)
Aug 11, 2023 363.48 365.48 362.19 363.73 49,712,216 -2.33(-0.64%)
Aug 10, 2023 368.43 371.80 364.52 366.06 72,540,456 +0.68(+0.18%)
Aug 09, 2023 369.74 369.90 364.62 365.39 51,842,464 -4.06(-1.10%)
Aug 08, 2023 370.09 370.11 366.29 369.45 45,000,900 -3.17(-0.85%)
Aug 07, 2023 371.32 372.72 368.96 372.62 37,694,528 +3.13(+0.85%)
Aug 04, 2023 373.18 375.51 368.98 369.49 62,128,512 -1.74(-0.47%)
Aug 03, 2023 369.39 373.37 369.22 371.23 48,091,816 -0.60(-0.16%)
Aug 02, 2023 376.66 376.66 370.57 371.82 73,640,928 -8.34(-2.19%)
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.