Skip to main content

Nasdaq ETF (NQ: QQQ )

479.04 -0.34 (-0.07%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 193.22 201.23 192.49 199.90 153,650,272 +1.84(+0.93%)
Feb 27, 2020 205.00 210.22 198.06 198.06 124,235,776 -12.22(-5.81%)
Feb 26, 2020 210.46 213.97 208.74 210.28 81,884,224 -0.41(-0.19%)
Feb 25, 2020 216.79 217.57 208.59 210.68 99,703,592 -4.36(-2.03%)
Feb 24, 2020 215.48 217.82 213.95 215.04 86,246,440 -8.63(-3.86%)
Feb 21, 2020 226.94 227.30 222.75 223.67 68,007,544 -4.38(-1.92%)
Feb 20, 2020 229.68 230.16 225.24 228.05 43,550,156 -2.14(-0.93%)
Feb 19, 2020 229.31 230.66 229.09 230.19 22,796,068 +2.19(+0.96%)
Feb 18, 2020 226.78 228.43 226.57 228.00 25,138,290 +0.09(+0.04%)
Feb 14, 2020 227.57 228.13 226.86 227.92 24,130,014 +0.65(+0.29%)
Feb 13, 2020 225.95 228.20 225.70 227.26 23,364,696 -0.29(-0.13%)
Feb 12, 2020 226.65 227.66 226.13 227.56 24,626,274 +2.20(+0.97%)
Feb 11, 2020 226.53 227.31 224.77 225.36 30,992,244 +0.04(+0.02%)
Feb 10, 2020 221.88 225.33 221.84 225.32 22,005,912 +2.69(+1.21%)
Feb 07, 2020 222.59 223.84 221.99 222.63 26,648,588 -0.96(-0.43%)
Feb 06, 2020 222.21 223.65 221.45 223.59 23,002,002 +1.91(+0.86%)
Feb 05, 2020 223.62 223.65 220.35 221.68 39,609,664 +0.73(+0.33%)
Feb 04, 2020 218.93 221.33 218.21 220.95 31,432,624 +4.94(+2.29%)
Feb 03, 2020 213.83 216.49 213.69 216.01 26,161,790 +3.22(+1.51%)
Jan 31, 2020 217.09 217.15 212.03 212.79 53,550,436 -3.43(-1.59%)
Jan 30, 2020 214.06 216.32 213.39 216.22 40,573,576 +0.77(+0.36%)
Jan 29, 2020 216.28 216.54 214.50 215.45 29,764,358 +0.35(+0.16%)
Jan 28, 2020 213.31 215.60 212.78 215.10 27,341,620 +3.25(+1.54%)
Jan 27, 2020 211.48 213.00 210.96 211.85 42,444,460 -4.47(-2.07%)
Jan 24, 2020 219.15 219.41 215.32 216.32 38,540,896 -1.84(-0.84%)
Jan 23, 2020 217.30 218.25 216.32 218.15 27,179,790 +0.70(+0.32%)
Jan 22, 2020 217.95 218.70 217.18 217.45 21,276,682 +0.57(+0.26%)
Jan 21, 2020 216.35 217.43 216.28 216.88 21,698,502 -0.10(-0.04%)
Jan 17, 2020 216.84 217.15 215.76 216.98 25,042,770 +1.07(+0.49%)
Jan 16, 2020 214.90 215.95 214.47 215.91 19,297,912 +2.05(+0.96%)
Jan 15, 2020 213.87 214.86 213.16 213.86 26,432,224 +0.09(+0.04%)
Jan 14, 2020 214.42 214.87 213.44 213.77 25,138,614 -0.84(-0.39%)
Jan 13, 2020 213.03 214.65 212.71 214.62 23,428,290 +2.45(+1.15%)
Jan 10, 2020 213.46 213.57 211.79 212.17 22,561,152 -0.54(-0.26%)
Jan 09, 2020 212.64 213.12 211.47 212.71 24,241,802 +1.14(+0.54%)
Jan 08, 2020 209.29 211.89 208.99 211.58 27,179,304 +2.22(+1.06%)
Jan 07, 2020 209.46 209.95 208.69 209.35 22,860,368 -0.03(-0.01%)
Jan 06, 2020 206.40 209.41 206.16 209.38 22,294,062 +1.34(+0.64%)
Jan 03, 2020 207.18 209.29 207.17 208.04 28,344,900 -1.92(-0.92%)
Jan 02, 2020 208.26 209.97 207.85 209.97 31,883,142 +3.45(+1.67%)
Dec 31, 2019 205.56 206.66 205.15 206.52 18,738,504 +0.39(+0.19%)
Dec 30, 2019 207.39 207.51 205.11 206.13 22,459,260 -1.36(-0.65%)
Dec 27, 2019 208.40 208.41 206.94 207.49 18,677,454 -0.18(-0.08%)
Dec 26, 2019 206.18 207.68 206.15 207.66 17,571,050 +1.82(+0.88%)
Dec 24, 2019 205.90 206.01 205.38 205.85 7,298,148 +0.03(+0.01%)
Dec 23, 2019 205.95 206.07 205.56 205.82 24,476,122 +0.62(+0.30%)
Dec 20, 2019 205.29 205.98 204.77 205.20 28,569,634 +0.82(+0.40%)
Dec 19, 2019 203.19 204.44 203.17 204.37 18,432,828 +1.27(+0.62%)
Dec 18, 2019 203.15 203.67 202.89 203.10 15,933,437 +0.16(+0.08%)
Dec 17, 2019 203.06 203.26 202.61 202.95 16,507,014 +0.12(+0.06%)
Dec 16, 2019 202.09 203.09 202.07 202.83 21,980,954 +2.02(+1.00%)
Dec 13, 2019 200.01 201.51 199.62 200.82 33,566,732 +0.66(+0.33%)
Dec 12, 2019 198.47 200.94 198.20 200.16 33,651,644 +1.48(+0.75%)
Dec 11, 2019 198.08 198.88 197.76 198.68 19,376,978 +1.05(+0.53%)
Dec 10, 2019 197.89 198.58 197.18 197.63 22,492,190 -0.16(-0.08%)
Dec 09, 2019 198.34 199.27 197.71 197.79 14,427,728 -0.90(-0.45%)
Dec 06, 2019 197.97 198.84 197.87 198.69 17,087,780 +2.10(+1.07%)
Dec 05, 2019 196.90 196.90 195.63 196.59 15,439,383 +0.39(+0.20%)
Dec 04, 2019 196.26 196.67 195.92 196.20 15,788,512 +0.99(+0.51%)
Dec 03, 2019 194.16 195.29 187.83 195.22 32,353,702 -1.32(-0.67%)
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.