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

Nasdaq ETF (NQ: QQQ )

482.44 -0.92 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 444.07 444.38 442.95 443.31 36,928,284 -0.82(-0.18%)
Mar 27, 2024 445.73 445.83 441.23 444.12 41,510,496 +1.51(+0.34%)
Mar 26, 2024 445.59 446.51 442.39 442.62 34,167,088 -1.44(-0.32%)
Mar 25, 2024 442.85 445.55 441.84 444.05 27,796,670 -1.62(-0.36%)
Mar 22, 2024 444.64 446.78 443.79 445.67 28,543,188 +0.51(+0.11%)
Mar 21, 2024 448.17 448.63 439.55 445.16 39,434,428 +2.10(+0.47%)
Mar 20, 2024 439.08 443.40 437.37 443.07 43,716,792 +5.19(+1.19%)
Mar 19, 2024 434.76 438.28 432.64 437.87 43,166,896 +1.09(+0.25%)
Mar 18, 2024 438.03 440.34 436.55 436.79 47,379,376 +4.13(+0.95%)
Mar 15, 2024 434.80 437.60 431.48 432.66 74,218,528 -5.20(-1.19%)
Mar 14, 2024 440.22 440.75 435.12 437.86 52,300,784 -1.11(-0.25%)
Mar 13, 2024 441.36 441.38 437.84 438.97 37,985,464 -3.40(-0.77%)
Mar 12, 2024 438.45 442.73 435.19 442.37 55,588,168 +6.25(+1.43%)
Mar 11, 2024 436.24 437.39 434.18 436.12 46,043,228 -1.62(-0.37%)
Mar 08, 2024 444.51 447.34 437.07 437.74 72,355,952 -6.41(-1.44%)
Mar 07, 2024 441.13 445.42 439.58 444.16 44,532,256 +6.64(+1.52%)
Mar 06, 2024 439.04 440.71 435.62 437.51 46,153,040 +2.73(+0.63%)
Mar 05, 2024 439.66 439.67 432.39 434.78 57,945,968 -7.95(-1.79%)
Mar 04, 2024 444.31 444.74 442.48 442.73 34,310,424 -1.58(-0.36%)
Mar 01, 2024 438.62 445.28 438.56 444.31 49,752,444 +6.59(+1.51%)
Feb 29, 2024 436.96 438.81 433.76 437.73 42,481,232 +3.72(+0.86%)
Feb 28, 2024 434.17 435.40 433.04 434.00 32,877,248 -2.32(-0.53%)
Feb 27, 2024 436.40 436.72 433.76 436.33 33,910,780 +1.05(+0.24%)
Feb 26, 2024 436.33 437.33 435.09 435.28 33,057,878 -0.23(-0.05%)
Feb 23, 2024 438.37 439.31 434.52 435.51 39,983,436 -1.29(-0.29%)
Feb 22, 2024 433.23 437.84 432.45 436.80 54,171,720 +12.42(+2.93%)
Feb 21, 2024 423.32 424.46 420.40 424.37 50,290,368 -1.70(-0.40%)
Feb 20, 2024 427.31 428.83 422.27 426.08 54,294,272 -3.24(-0.75%)
Feb 16, 2024 433.63 433.73 428.60 429.32 53,874,596 -3.93(-0.91%)
Feb 15, 2024 432.66 433.72 430.08 433.25 38,795,796 +1.29(+0.30%)
Feb 14, 2024 430.01 432.39 427.63 431.96 45,159,780 +4.66(+1.09%)
Feb 13, 2024 426.04 430.02 424.11 427.31 64,566,008 -6.77(-1.56%)
Feb 12, 2024 435.67 437.86 433.39 434.07 33,192,726 -1.70(-0.39%)
Feb 09, 2024 432.68 436.57 431.88 435.78 37,051,552 +4.25(+0.98%)
Feb 08, 2024 430.86 432.30 430.17 431.53 29,937,604 +0.80(+0.19%)
Feb 07, 2024 429.16 431.57 427.84 430.74 37,769,092 +4.39(+1.03%)
Feb 06, 2024 428.36 428.97 423.99 426.35 35,847,496 -0.86(-0.20%)
Feb 05, 2024 427.82 428.36 423.76 427.20 39,900,648 -0.56(-0.13%)
Feb 02, 2024 422.57 428.99 421.56 427.76 59,776,404 +7.11(+1.69%)
Feb 01, 2024 417.57 421.15 416.60 420.65 51,240,192 +4.89(+1.18%)
Jan 31, 2024 419.63 421.64 415.58 415.76 64,072,628 -8.31(-1.96%)
Jan 30, 2024 425.86 426.44 423.15 424.06 36,440,820 -2.84(-0.67%)
Jan 29, 2024 423.04 427.11 422.38 426.91 38,673,716 +4.33(+1.02%)
Jan 26, 2024 423.21 424.97 421.92 422.58 37,245,672 -2.53(-0.60%)
Jan 25, 2024 427.12 427.79 422.75 425.11 44,277,876 +0.52(+0.12%)
Jan 24, 2024 426.20 428.60 424.09 424.59 46,973,456 +2.34(+0.55%)
Jan 23, 2024 421.20 422.47 419.35 422.25 33,033,860 +1.75(+0.41%)
Jan 22, 2024 422.18 423.49 419.90 420.50 44,913,764 +0.55(+0.13%)
Jan 19, 2024 414.01 420.12 413.42 419.96 70,954,480 +8.17(+1.98%)
Jan 18, 2024 409.33 412.37 407.97 411.79 59,715,304 +5.76(+1.42%)
Jan 17, 2024 404.99 406.40 401.75 406.03 54,456,132 -2.30(-0.56%)
Jan 16, 2024 407.12 409.93 405.65 408.33 43,936,428 -0.04(-0.01%)
Jan 12, 2024 409.21 410.06 406.96 408.37 39,768,500 +0.21(+0.05%)
Jan 11, 2024 408.60 410.01 403.07 408.16 54,559,752 +0.85(+0.21%)
Jan 10, 2024 404.89 408.32 403.99 407.31 33,950,172 +2.74(+0.68%)
Jan 09, 2024 400.74 405.51 400.54 404.57 39,206,668 +0.80(+0.20%)
Jan 08, 2024 396.83 404.06 396.68 403.77 42,676,264 +8.18(+2.07%)
Jan 05, 2024 395.30 398.40 394.19 395.60 45,063,888 +0.47(+0.12%)
Jan 04, 2024 395.29 398.43 394.91 395.13 39,502,704 -2.04(-0.51%)
Jan 03, 2024 398.77 399.83 396.73 397.17 47,069,168 -4.25(-1.06%)
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.