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

Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jan 29, 2021 312.20 313.32 305.54 307.30 56,564,356 -6.60(-2.10%)
Jan 28, 2021 313.27 318.89 312.64 313.90 43,532,724 +1.85(+0.59%)
Jan 27, 2021 318.73 318.74 310.04 312.06 56,085,008 -8.95(-2.79%)
Jan 26, 2021 321.26 322.15 319.67 321.01 25,879,726 +0.47(+0.15%)
Jan 25, 2021 321.32 322.70 313.99 320.54 39,924,380 +2.63(+0.83%)
Jan 22, 2021 317.78 318.93 317.22 317.91 22,119,868 -0.92(-0.29%)
Jan 21, 2021 317.65 319.58 316.26 318.83 25,715,318 +2.53(+0.80%)
Jan 20, 2021 312.75 317.25 309.21 316.30 31,083,662 +7.19(+2.33%)
Jan 19, 2021 307.00 309.62 305.89 309.11 25,025,196 +4.44(+1.46%)
Jan 15, 2021 306.88 307.85 303.41 304.66 35,948,292 -2.43(-0.79%)
Jan 14, 2021 309.20 310.20 306.62 307.10 23,868,560 -1.65(-0.53%)
Jan 13, 2021 306.94 309.55 306.33 308.75 23,328,458 +2.07(+0.68%)
Jan 12, 2021 307.20 308.30 304.02 306.68 29,856,088 -0.49(-0.16%)
Jan 11, 2021 308.69 309.87 306.51 307.16 33,521,226 -4.50(-1.45%)
Jan 08, 2021 310.02 312.02 307.81 311.67 34,757,920 +3.96(+1.29%)
Jan 07, 2021 303.12 308.55 303.09 307.71 30,934,740 +7.27(+2.42%)
Jan 06, 2021 299.92 304.68 298.92 300.44 53,901,304 -4.22(-1.39%)
Jan 05, 2021 301.18 304.94 301.18 304.66 29,762,168 +2.49(+0.82%)
Jan 04, 2021 307.84 308.01 298.14 302.17 46,233,340 -4.33(-1.41%)
Dec 31, 2020 306.50 306.50 306.50 18,528,468 +0.75(+0.25%)
Dec 30, 2020 306.91 307.23 305.12 305.75 18,528,468 +0.01(+0.00%)
Dec 29, 2020 306.80 307.42 304.83 305.74 26,419,882 +0.27(+0.09%)
Dec 28, 2020 305.04 305.94 303.20 305.46 22,946,264 +3.05(+1.01%)
Dec 24, 2020 301.35 302.87 301.27 302.42 17,181,402 +1.33(+0.44%)
Dec 23, 2020 302.66 303.02 300.93 301.09 21,619,464 -1.52(-0.50%)
Dec 22, 2020 302.70 303.54 299.77 302.61 26,807,622 +0.82(+0.27%)
Dec 21, 2020 299.39 302.33 296.59 301.79 37,900,916 -0.57(-0.19%)
Dec 18, 2020 303.92 304.23 299.97 302.36 42,222,312 -0.92(-0.30%)
Dec 17, 2020 302.91 303.51 301.70 303.27 24,274,610 +1.97(+0.65%)
Dec 16, 2020 300.06 302.09 299.00 301.30 25,908,524 +1.65(+0.55%)
Dec 15, 2020 298.76 299.65 296.55 299.65 26,364,420 +3.17(+1.07%)
Dec 14, 2020 295.55 298.45 295.48 296.49 29,480,272 +2.13(+0.73%)
Dec 11, 2020 293.34 294.48 291.06 294.35 27,442,200 -0.65(-0.22%)
Dec 10, 2020 291.78 296.13 290.68 295.00 28,141,730 +1.18(+0.40%)
Dec 09, 2020 300.42 300.70 292.75 293.82 49,990,296 -6.81(-2.26%)
Dec 08, 2020 299.14 300.93 297.37 300.63 18,701,296 +1.01(+0.34%)
Dec 07, 2020 298.12 299.99 297.93 299.62 21,245,388 +1.69(+0.57%)
Dec 04, 2020 296.77 298.08 296.09 297.93 19,824,540 +1.21(+0.41%)
Dec 03, 2020 296.51 298.28 295.99 296.72 23,296,568 +0.42(+0.14%)
Dec 02, 2020 294.71 296.64 292.89 296.30 24,101,828 +0.38(+0.13%)
Dec 01, 2020 294.37 297.56 293.36 295.92 28,223,958 +3.75(+1.28%)
Nov 30, 2020 291.86 292.52 287.46 292.18 28,265,168 +0.59(+0.20%)
Nov 27, 2020 290.88 292.71 290.50 291.58 17,600,380 +2.66(+0.92%)
Nov 25, 2020 288.10 289.56 287.27 288.92 23,921,118 +1.76(+0.61%)
Nov 24, 2020 284.25 287.65 282.43 287.15 24,898,514 +3.98(+1.41%)
Nov 23, 2020 284.17 285.48 280.91 283.18 27,289,350 +0.01(+0.00%)
Nov 20, 2020 285.04 285.78 283.08 283.17 26,567,364 -1.95(-0.68%)
Nov 19, 2020 282.29 285.43 281.67 285.12 22,999,998 +2.21(+0.78%)
Nov 18, 2020 284.45 286.08 282.81 282.90 28,659,766 -2.11(-0.74%)
Nov 17, 2020 286.11 286.44 284.37 285.01 22,205,802 -0.91(-0.32%)
Nov 16, 2020 283.46 286.22 282.79 285.92 30,546,540 +2.21(+0.78%)
Nov 13, 2020 282.81 284.33 280.72 283.70 25,514,404 +2.47(+0.88%)
Nov 12, 2020 283.50 284.81 280.11 281.24 35,294,684 -1.33(-0.47%)
Nov 11, 2020 278.82 283.04 276.34 282.56 36,824,272 +6.18(+2.24%)
Nov 10, 2020 278.17 279.54 273.65 276.38 70,432,768 -5.04(-1.79%)
Nov 09, 2020 289.92 291.71 280.96 281.42 88,439,368 -5.87(-2.04%)
Nov 06, 2020 286.29 288.02 282.63 287.29 42,003,268 +0.21(+0.07%)
Nov 05, 2020 286.12 288.05 284.75 287.08 52,993,804 +7.29(+2.61%)
Nov 04, 2020 276.51 281.60 274.87 279.78 77,263,864 +11.96(+4.46%)
Nov 03, 2020 265.11 269.94 264.11 267.83 44,125,480 +4.55(+1.73%)
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.