Skip to main content

Nasdaq ETF (NQ: QQQ )

478.83 -0.55 (-0.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 354.38 356.06 350.58 351.13 62,454,444 -1.59(-0.45%)
Sep 29, 2021 354.58 356.74 352.09 352.72 59,075,024 -0.58(-0.16%)
Sep 28, 2021 359.00 363.55 352.79 353.30 99,430,368 -10.33(-2.84%)
Sep 27, 2021 363.44 364.48 361.02 363.63 44,108,040 -2.89(-0.79%)
Sep 24, 2021 363.89 366.94 363.51 366.52 36,726,948 +0.34(+0.09%)
Sep 23, 2021 364.00 367.21 363.35 366.17 46,297,736 +3.35(+0.92%)
Sep 22, 2021 360.39 364.30 359.28 362.83 47,805,720 +3.36(+0.93%)
Sep 21, 2021 360.87 362.08 358.33 359.47 42,662,864 +0.39(+0.11%)
Sep 20, 2021 360.75 362.51 354.34 359.08 77,498,200 -7.53(-2.05%)
Sep 17, 2021 370.51 370.56 365.55 366.60 62,113,148 -4.39(-1.18%)
Sep 16, 2021 369.40 371.57 367.45 371.00 35,861,228 +0.30(+0.08%)
Sep 15, 2021 368.47 371.09 366.15 370.69 34,756,864 +2.69(+0.73%)
Sep 14, 2021 370.56 371.29 367.04 368.00 42,578,632 -1.05(-0.28%)
Sep 13, 2021 371.66 372.09 366.99 369.05 49,688,144 -0.19(-0.05%)
Sep 10, 2021 373.86 374.58 368.97 369.24 41,042,916 -2.89(-0.78%)
Sep 09, 2021 373.64 374.76 371.90 372.13 29,953,118 -1.29(-0.34%)
Sep 08, 2021 374.55 374.55 371.13 373.42 33,565,944 -1.30(-0.35%)
Sep 07, 2021 374.30 375.38 373.13 374.72 24,433,306 +0.53(+0.14%)
Sep 03, 2021 371.89 374.60 371.87 374.19 25,110,628 +1.15(+0.31%)
Sep 02, 2021 374.58 374.92 371.82 373.05 25,981,302 -0.18(-0.05%)
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.