Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

475.19 +1.70 (+0.36%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 261.05 263.81 259.73 263.69 38,313,344 -0.16(-0.06%)
Dec 29, 2022 260.40 264.80 259.69 263.84 46,267,720 +6.28(+2.44%)
Dec 28, 2022 260.61 262.88 257.20 257.56 47,482,840 -3.45(-1.32%)
Dec 27, 2022 264.14 264.24 260.47 261.01 38,395,116 -3.74(-1.41%)
Dec 23, 2022 262.88 265.43 260.96 264.75 40,176,488 +0.59(+0.22%)
Dec 22, 2022 267.75 267.88 259.90 264.16 60,594,444 -6.62(-2.45%)
Dec 21, 2022 267.96 272.10 267.11 270.79 46,574,988 +3.87(+1.45%)
Dec 20, 2022 265.94 268.68 264.35 266.91 51,924,076 -0.21(-0.08%)
Dec 19, 2022 271.20 271.29 265.87 267.12 44,555,732 -3.81(-1.41%)
Dec 16, 2022 272.86 274.41 269.31 270.93 69,882,848 -2.61(-0.95%)
Dec 15, 2022 278.91 279.58 272.33 273.54 61,498,944 -9.50(-3.36%)
Dec 14, 2022 284.56 287.88 279.76 283.04 65,705,556 -2.11(-0.74%)
Dec 13, 2022 293.06 293.28 282.45 285.15 81,503,048 +3.03(+1.08%)
Dec 12, 2022 278.80 282.18 277.75 282.12 36,075,172 +3.50(+1.26%)
Dec 09, 2022 279.38 282.18 278.18 278.62 48,447,876 -1.79(-0.64%)
Dec 08, 2022 278.50 281.39 276.40 280.41 43,004,272 +3.28(+1.18%)
Dec 07, 2022 277.07 279.15 275.40 277.13 46,380,980 -1.14(-0.41%)
Dec 06, 2022 284.00 284.14 276.86 278.27 54,437,660 -5.89(-2.07%)
Dec 05, 2022 286.86 288.15 282.68 284.16 41,764,892 -4.85(-1.68%)
Dec 02, 2022 285.05 289.90 284.87 289.01 54,396,496 -1.15(-0.40%)
Dec 01, 2022 290.13 292.17 287.36 290.16 52,018,668 +0.35(+0.12%)
Nov 30, 2022 277.44 289.92 276.58 289.81 75,437,056 +12.63(+4.56%)
Nov 29, 2022 279.51 279.92 275.79 277.17 35,968,288 -2.11(-0.76%)
Nov 28, 2022 281.45 283.48 278.35 279.29 39,198,536 -4.16(-1.47%)
Nov 25, 2022 283.71 284.42 282.95 283.44 15,688,924 -1.88(-0.66%)
Nov 23, 2022 282.51 285.95 282.33 285.32 47,038,916 +2.83(+1.00%)
Nov 22, 2022 279.22 282.64 277.06 282.49 40,634,324 +4.01(+1.44%)
Nov 21, 2022 279.97 281.13 277.64 278.48 40,459,148 -2.89(-1.03%)
Nov 18, 2022 284.40 284.50 278.90 281.37 54,369,692 +0.01(+0.00%)
Nov 17, 2022 277.48 282.85 277.36 281.36 55,998,408 -0.62(-0.22%)
Nov 16, 2022 283.91 285.98 281.15 281.98 49,341,488 -3.90(-1.36%)
Nov 15, 2022 288.67 289.71 282.51 285.88 74,666,264 +3.90(+1.38%)
Nov 14, 2022 282.40 285.71 281.00 281.98 55,996,220 -2.49(-0.87%)
Nov 11, 2022 279.14 285.14 277.78 284.47 68,152,664 +5.15(+1.84%)
Nov 10, 2022 272.67 279.62 270.53 279.32 100,156,472 +19.19(+7.38%)
Nov 09, 2022 264.52 265.31 259.84 260.13 65,513,216 -6.14(-2.31%)
Nov 08, 2022 265.88 269.55 262.30 266.27 63,786,172 +1.93(+0.73%)
Nov 07, 2022 262.53 264.89 260.38 264.35 47,807,908 +2.88(+1.10%)
Nov 04, 2022 262.31 263.38 255.94 261.47 79,294,192 +4.14(+1.61%)
Nov 03, 2022 259.82 261.30 256.95 257.33 70,765,368 -5.13(-1.95%)
Nov 02, 2022 271.75 274.84 262.39 262.46 80,684,816 -9.32(-3.43%)
Nov 01, 2022 278.08 278.65 271.41 271.78 46,422,796 -2.81(-1.02%)
Oct 31, 2022 275.54 276.37 272.65 274.58 48,553,484 -3.23(-1.16%)
Oct 28, 2022 268.93 278.29 268.76 277.81 63,656,524 +8.25(+3.06%)
Oct 27, 2022 273.44 274.91 269.04 269.56 58,396,732 -5.00(-1.82%)
Oct 26, 2022 275.09 280.54 274.07 274.56 64,587,956 -6.20(-2.21%)
Oct 25, 2022 276.03 281.15 274.53 280.77 59,525,496 +5.69(+2.07%)
Oct 24, 2022 272.35 276.02 268.68 275.08 64,690,724 +2.99(+1.10%)
Oct 21, 2022 264.73 272.63 263.59 272.08 78,852,824 +6.23(+2.34%)
Oct 20, 2022 266.31 271.51 264.68 265.85 61,325,592 -1.36(-0.51%)
Oct 19, 2022 266.66 270.37 264.82 267.21 53,657,128 -0.98(-0.36%)
Oct 18, 2022 273.18 273.85 265.49 268.19 70,477,144 +2.10(+0.79%)
Oct 17, 2022 263.61 266.97 263.51 266.09 65,150,708 +8.51(+3.30%)
Oct 14, 2022 267.92 268.52 256.99 257.58 78,672,208 -7.98(-3.01%)
Oct 13, 2022 252.07 266.90 251.18 265.56 114,185,072 +6.09(+2.35%)
Oct 12, 2022 260.21 262.15 258.78 259.48 51,042,572 -0.09(-0.03%)
Oct 11, 2022 261.49 264.39 257.87 259.57 67,226,448 -3.62(-1.37%)
Oct 10, 2022 266.04 266.43 260.45 263.18 61,179,996 -2.66(-1.00%)
Oct 07, 2022 271.69 271.82 264.50 265.84 72,229,536 -10.53(-3.81%)
Oct 06, 2022 277.56 280.74 276.05 276.37 54,302,868 -2.19(-0.79%)
Oct 05, 2022 274.91 280.37 272.08 278.56 56,267,196 -0.15(-0.05%)
Oct 04, 2022 275.61 279.42 275.61 278.71 67,436,776 +8.50(+3.14%)
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.