Skip to main content

Nasdaq ETF (NQ: QQQ )

445.18 +0.35 (+0.08%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 290.90 293.70 290.56 291.16 48,411,412 -0.38(-0.13%)
Feb 27, 2023 292.66 294.07 290.94 291.54 49,869,496 +2.07(+0.72%)
Feb 24, 2023 289.38 290.57 287.68 289.46 75,005,624 -4.93(-1.67%)
Feb 23, 2023 295.53 295.69 290.16 294.39 69,754,224 +2.55(+0.87%)
Feb 22, 2023 292.21 293.94 290.17 291.85 51,642,344 +0.22(+0.07%)
Feb 21, 2023 294.83 296.29 291.49 291.63 46,750,532 -7.07(-2.37%)
Feb 17, 2023 298.61 299.46 295.66 298.70 58,728,476 -2.12(-0.71%)
Feb 16, 2023 301.89 305.91 300.67 300.82 60,037,264 -5.75(-1.88%)
Feb 15, 2023 302.41 306.74 301.71 306.57 43,458,960 +2.33(+0.77%)
Feb 14, 2023 300.41 305.20 298.45 304.24 64,482,496 +2.23(+0.74%)
Feb 13, 2023 298.67 302.61 297.48 302.01 40,852,756 +4.76(+1.60%)
Feb 10, 2023 297.03 299.11 294.82 297.25 50,561,684 -1.96(-0.66%)
Feb 09, 2023 306.32 306.44 297.75 299.21 49,568,092 -2.67(-0.88%)
Feb 08, 2023 306.02 306.97 301.19 301.88 57,066,784 -5.46(-1.78%)
Feb 07, 2023 300.98 308.49 299.85 307.35 68,003,968 +6.24(+2.07%)
Feb 06, 2023 301.03 303.41 299.75 301.11 41,028,376 -2.57(-0.85%)
Feb 03, 2023 302.45 309.84 302.16 303.68 77,528,912 -5.50(-1.78%)
Feb 02, 2023 305.06 311.12 304.22 309.17 84,065,424 +10.71(+3.59%)
Feb 01, 2023 292.00 300.95 289.91 298.46 67,541,952 +6.25(+2.14%)
Jan 31, 2023 287.94 292.31 287.83 292.21 46,902,880 +4.31(+1.50%)
Jan 30, 2023 290.54 291.97 287.52 287.90 49,693,608 -5.94(-2.02%)
Jan 27, 2023 289.61 295.82 289.49 293.84 57,651,644 +2.90(+1.00%)
Jan 26, 2023 288.84 291.12 286.16 290.94 51,844,740 +5.56(+1.95%)
Jan 25, 2023 281.45 286.00 278.88 285.38 52,374,344 -0.63(-0.22%)
Jan 24, 2023 284.96 287.18 284.44 286.01 44,229,020 -0.59(-0.20%)
Jan 23, 2023 281.22 287.84 280.42 286.60 53,142,936 +6.23(+2.22%)
Jan 20, 2023 274.53 280.71 273.46 280.37 61,784,752 +7.47(+2.74%)
Jan 19, 2023 273.96 275.11 271.65 272.90 44,119,864 -2.71(-0.98%)
Jan 18, 2023 280.80 282.36 275.40 275.61 47,980,836 -3.63(-1.30%)
Jan 17, 2023 278.48 280.54 277.30 279.24 36,841,740 +0.57(+0.20%)
Jan 13, 2023 274.24 278.92 273.90 278.67 45,373,820 +1.90(+0.69%)
Jan 12, 2023 275.85 277.81 271.50 276.77 60,957,748 +1.49(+0.54%)
Jan 11, 2023 271.68 275.39 270.89 275.28 44,253,240 +4.68(+1.73%)
Jan 10, 2023 267.29 270.71 266.77 270.60 35,471,488 +2.27(+0.85%)
Jan 09, 2023 268.62 273.04 267.71 268.33 45,752,936 +1.73(+0.65%)
Jan 06, 2023 261.20 267.73 258.21 266.60 55,255,516 +7.16(+2.76%)
Jan 05, 2023 261.88 262.05 259.12 259.44 45,318,360 -4.13(-1.57%)
Jan 04, 2023 264.46 265.26 260.38 263.57 47,937,904 +1.25(+0.48%)
Jan 03, 2023 266.45 267.95 259.99 262.32 42,752,708 -1.79(-0.68%)
Dec 30, 2022 261.46 264.23 260.15 264.10 38,252,568 -0.16(-0.06%)
Dec 29, 2022 260.81 265.22 260.11 264.26 46,194,328 +6.29(+2.44%)
Dec 28, 2022 261.02 263.30 257.61 257.97 47,407,520 -3.45(-1.32%)
Dec 27, 2022 264.56 264.66 260.88 261.43 38,334,212 -3.75(-1.41%)
Dec 23, 2022 263.30 265.85 261.38 265.18 40,112,756 +0.60(+0.22%)
Dec 22, 2022 268.17 268.30 260.31 264.58 60,498,324 -6.63(-2.45%)
Dec 21, 2022 268.39 272.53 267.54 271.21 46,501,108 +3.88(+1.45%)
Dec 20, 2022 266.37 269.10 264.77 267.34 51,841,708 -0.21(-0.08%)
Dec 19, 2022 271.63 271.72 266.30 267.55 44,485,056 -3.81(-1.41%)
Dec 16, 2022 273.29 274.84 269.74 271.36 69,772,096 -2.61(-0.95%)
Dec 15, 2022 279.35 280.03 272.76 273.97 61,401,476 -9.52(-3.36%)
Dec 14, 2022 285.01 288.34 280.20 283.49 65,601,420 -2.12(-0.74%)
Dec 13, 2022 293.52 293.75 282.89 285.61 81,373,880 +3.04(+1.07%)
Dec 12, 2022 279.24 282.63 278.19 282.57 36,018,000 +3.50(+1.26%)
Dec 09, 2022 279.83 282.63 278.62 279.07 48,371,096 -1.79(-0.64%)
Dec 08, 2022 278.94 281.84 276.84 280.86 42,936,116 +3.29(+1.18%)
Dec 07, 2022 277.51 279.59 275.84 277.57 46,307,472 -1.14(-0.41%)
Dec 06, 2022 284.45 284.59 277.30 278.71 54,351,384 -5.90(-2.07%)
Dec 05, 2022 287.32 288.60 283.13 284.61 41,698,700 -4.86(-1.68%)
Dec 02, 2022 285.50 290.36 285.32 289.46 54,310,288 -1.16(-0.40%)
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.