Nasdaq ETF (NQ: QQQ )

444.34 -0.49 (-0.11%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 365.61 368.54 365.29 367.47 59,023,968 +5.58(+1.54%)
Jun 29, 2023 362.32 362.96 360.23 361.89 46,557,520 -0.73(-0.20%)
Jun 28, 2023 360.07 364.59 360.00 362.62 46,923,088 +0.71(+0.20%)
Jun 27, 2023 357.36 362.65 356.62 361.91 49,583,580 +6.12(+1.72%)
Jun 26, 2023 360.09 362.92 355.70 355.79 52,993,664 -4.83(-1.34%)
Jun 23, 2023 360.30 362.95 358.92 360.63 49,182,380 -3.61(-0.99%)
Jun 22, 2023 358.73 364.40 358.32 364.24 47,837,920 +4.25(+1.18%)
Jun 21, 2023 363.81 364.25 359.06 359.99 54,097,432 -4.97(-1.36%)
Jun 20, 2023 364.02 366.38 361.97 364.96 49,433,860 -0.52(-0.14%)
Jun 16, 2023 370.25 370.38 365.04 365.49 81,645,616 -2.31(-0.63%)
Jun 15, 2023 362.19 369.30 361.56 367.80 71,680,384 +4.33(+1.19%)
Jun 14, 2023 360.86 363.76 358.03 363.47 70,049,656 +2.62(+0.73%)
Jun 13, 2023 360.88 361.69 357.64 360.85 57,424,932 +2.75(+0.77%)
Jun 12, 2023 353.83 358.20 352.84 358.10 45,002,952 +5.95(+1.69%)
Jun 09, 2023 352.28 355.29 350.69 352.15 53,653,064 +1.34(+0.38%)
Jun 08, 2023 346.80 351.27 346.57 350.81 47,431,492 +4.30(+1.24%)
Jun 07, 2023 352.77 354.75 345.87 346.50 70,106,320 -5.98(-1.70%)
Jun 06, 2023 351.93 353.46 350.59 352.49 41,645,892 -0.06(-0.02%)
Jun 05, 2023 352.08 355.12 351.50 352.54 47,545,748 +0.25(+0.07%)
Jun 02, 2023 351.45 353.47 349.67 352.30 53,892,704 +2.62(+0.75%)
Jun 01, 2023 345.42 351.01 344.36 349.67 50,784,696 +3.99(+1.16%)
May 31, 2023 346.06 348.27 344.21 345.68 65,488,680 -1.98(-0.57%)
May 30, 2023 350.37 351.58 346.22 347.66 73,094,080 +1.57(+0.45%)
May 26, 2023 338.50 346.93 338.40 346.09 63,613,088 +8.62(+2.55%)
May 25, 2023 336.89 338.75 334.43 337.46 67,252,080 +8.02(+2.43%)
May 24, 2023 329.17 330.69 327.37 329.45 63,210,696 -1.70(-0.51%)
May 23, 2023 333.66 334.81 330.79 331.15 48,488,976 -4.25(-1.27%)
May 22, 2023 334.02 336.42 334.01 335.40 43,699,080 +1.12(+0.34%)
May 19, 2023 335.25 335.96 333.20 334.28 61,968,804 -0.75(-0.23%)
May 18, 2023 329.32 335.25 329.30 335.03 64,551,212 +6.11(+1.86%)
May 17, 2023 326.06 329.51 324.87 328.92 47,773,828 +3.93(+1.21%)
May 16, 2023 323.90 326.72 323.86 324.99 40,220,832 +0.37(+0.11%)
May 15, 2023 323.35 324.86 321.81 324.62 33,523,062 +1.75(+0.54%)
May 12, 2023 324.57 325.00 320.80 322.87 48,784,124 -1.16(-0.36%)
May 11, 2023 323.54 324.58 321.97 324.04 44,864,900 +1.05(+0.33%)
May 10, 2023 321.97 323.85 319.46 322.98 60,912,568 +3.48(+1.09%)
May 09, 2023 319.86 320.74 319.19 319.50 31,945,042 -2.04(-0.63%)
May 08, 2023 320.28 321.89 319.18 321.54 36,685,692 +0.79(+0.25%)
May 05, 2023 316.36 321.61 314.11 320.75 52,202,248 +6.68(+2.13%)
May 04, 2023 314.95 316.12 313.02 314.07 50,434,344 -1.11(-0.35%)
May 03, 2023 317.63 320.33 315.07 315.18 60,452,400 -2.08(-0.65%)
May 02, 2023 319.98 320.31 315.50 317.26 56,815,500 -2.79(-0.87%)
May 01, 2023 319.95 321.48 318.96 320.05 41,318,244 -0.37(-0.11%)
Apr 28, 2023 317.99 320.51 316.84 320.42 60,360,620 +2.19(+0.69%)
Apr 27, 2023 313.60 318.73 312.96 318.22 65,730,912 +8.42(+2.72%)
Apr 26, 2023 311.36 312.85 309.27 309.80 55,663,416 +1.87(+0.61%)
Apr 25, 2023 312.20 312.88 307.83 307.93 57,273,432 -5.92(-1.89%)
Apr 24, 2023 314.28 315.63 311.66 313.85 44,314,864 -0.65(-0.21%)
Apr 21, 2023 313.81 315.29 312.01 314.51 59,489,460 +0.33(+0.10%)
Apr 20, 2023 313.60 317.15 312.88 314.18 63,009,764 -2.41(-0.76%)
Apr 19, 2023 314.31 317.67 314.18 316.59 39,128,524 -0.15(-0.05%)
Apr 18, 2023 318.86 319.29 315.53 316.74 46,981,308 +0.02(+0.01%)
Apr 17, 2023 316.04 317.08 313.94 316.72 43,254,536 +0.27(+0.09%)
Apr 14, 2023 315.48 318.23 313.51 316.45 56,671,992 -0.60(-0.19%)
Apr 13, 2023 312.74 317.53 311.55 317.05 54,967,376 +6.09(+1.96%)
Apr 12, 2023 315.71 316.31 310.49 310.96 63,704,288 -2.77(-0.88%)
Apr 11, 2023 315.72 315.78 313.22 313.73 40,394,128 -2.03(-0.64%)
Apr 10, 2023 312.98 315.81 311.17 315.76 45,487,968 -0.18(-0.06%)
Apr 06, 2023 312.15 316.44 310.74 315.94 47,235,876 +2.12(+0.67%)
Apr 05, 2023 315.99 316.94 311.99 313.82 63,126,512 -3.13(-0.99%)
Apr 04, 2023 318.47 319.50 315.71 316.95 46,143,336 -1.07(-0.34%)
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.