Skip to main content

Nasdaq ETF (NQ: QQQ )

444.44 -0.39 (-0.09%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 388.58 389.05 384.34 387.34 53,084,936 -0.98(-0.25%)
Nov 29, 2023 391.18 392.63 387.97 388.31 38,974,540 -0.38(-0.10%)
Nov 28, 2023 386.92 389.28 386.56 388.69 36,354,284 +1.02(+0.26%)
Nov 27, 2023 387.52 389.65 386.79 387.68 34,290,508 -0.34(-0.09%)
Nov 24, 2023 388.15 388.75 387.01 388.02 15,786,787 -0.55(-0.14%)
Nov 22, 2023 389.07 391.56 387.55 388.56 44,595,804 +1.58(+0.41%)
Nov 21, 2023 387.52 387.74 385.22 386.98 43,364,776 -2.26(-0.58%)
Nov 20, 2023 384.57 389.91 384.57 389.24 44,698,388 +4.68(+1.22%)
Nov 17, 2023 383.73 385.58 382.82 384.56 47,003,084 +0.09(+0.02%)
Nov 16, 2023 383.36 384.71 382.09 384.47 45,441,280 +0.33(+0.09%)
Nov 15, 2023 385.76 386.26 382.76 384.14 54,230,504 +0.29(+0.08%)
Nov 14, 2023 382.24 384.78 381.71 383.85 67,926,744 +8.09(+2.15%)
Nov 13, 2023 375.34 376.83 373.80 375.76 40,728,148 -1.18(-0.31%)
Nov 10, 2023 370.39 377.09 369.86 376.94 58,668,536 +8.29(+2.25%)
Nov 09, 2023 372.21 373.36 368.15 368.65 54,219,120 -2.86(-0.77%)
Nov 08, 2023 371.65 372.36 369.20 371.51 35,858,920 +0.24(+0.06%)
Nov 07, 2023 368.85 372.15 367.63 371.27 51,099,740 +3.48(+0.95%)
Nov 06, 2023 367.08 368.36 365.50 367.79 39,645,112 +1.50(+0.41%)
Nov 03, 2023 363.35 367.60 363.12 366.30 54,022,920 +4.25(+1.17%)
Nov 02, 2023 360.15 362.29 358.92 362.05 58,518,936 +6.45(+1.82%)
Nov 01, 2023 350.37 356.16 350.27 355.59 59,124,800 +6.07(+1.74%)
Oct 31, 2023 347.89 349.90 345.29 349.52 47,917,120 +1.66(+0.48%)
Oct 30, 2023 346.50 349.19 345.12 347.86 55,470,796 +3.88(+1.13%)
Oct 27, 2023 345.10 347.50 342.76 343.99 63,721,188 +1.64(+0.48%)
Oct 26, 2023 347.78 348.73 341.04 342.34 79,748,424 -6.65(-1.91%)
Oct 25, 2023 355.33 355.51 348.41 349.00 71,350,368 -8.76(-2.45%)
Oct 24, 2023 356.14 358.53 354.43 357.75 47,275,752 +3.45(+0.97%)
Oct 23, 2023 351.90 357.88 349.77 354.31 61,718,304 +1.06(+0.30%)
Oct 20, 2023 358.08 358.66 353.01 353.24 73,039,784 -5.35(-1.49%)
Oct 19, 2023 363.41 364.62 357.78 358.59 72,454,032 -3.39(-0.94%)
Oct 18, 2023 364.27 366.50 360.63 361.98 54,532,548 -4.81(-1.31%)
Oct 17, 2023 364.41 368.50 362.26 366.79 51,417,724 -1.21(-0.33%)
Oct 16, 2023 365.21 369.06 365.38 367.99 44,301,908 +4.11(+1.13%)
Oct 13, 2023 369.15 369.74 362.46 363.88 52,734,732 -4.63(-1.26%)
Oct 12, 2023 370.30 372.31 366.09 368.51 49,709,836 -1.28(-0.35%)
Oct 11, 2023 368.52 369.99 366.78 369.80 38,327,756 +2.62(+0.71%)
Oct 10, 2023 365.49 369.86 364.98 367.18 47,112,480 +2.02(+0.55%)
Oct 09, 2023 360.91 365.70 359.40 365.15 45,492,248 +1.85(+0.51%)
Oct 06, 2023 354.29 364.51 353.49 363.30 75,413,488 +5.99(+1.68%)
Oct 05, 2023 358.36 358.77 353.78 357.31 46,051,692 -1.06(-0.29%)
Oct 04, 2023 354.40 359.23 353.94 358.37 54,969,564 +4.81(+1.36%)
Oct 03, 2023 357.40 359.62 351.92 353.56 60,649,372 -6.32(-1.76%)
Oct 02, 2023 357.16 361.29 356.55 359.87 51,824,648 +2.98(+0.83%)
Sep 29, 2023 360.15 361.56 355.65 356.89 65,079,316 +0.26(+0.07%)
Sep 28, 2023 352.75 358.79 351.88 356.64 56,606,368 +2.96(+0.84%)
Sep 27, 2023 354.02 355.61 350.01 353.68 57,226,640 +0.83(+0.23%)
Sep 26, 2023 355.62 356.17 351.86 352.85 53,861,512 -5.38(-1.50%)
Sep 25, 2023 355.56 358.32 356.01 358.23 39,245,084 +1.69(+0.47%)
Sep 22, 2023 358.25 360.41 356.22 356.54 51,789,444 +0.05(+0.01%)
Sep 21, 2023 359.42 360.21 356.32 356.49 69,963,976 -6.65(-1.83%)
Sep 20, 2023 369.53 369.88 363.06 363.14 45,580,192 -5.31(-1.44%)
Sep 19, 2023 367.90 369.26 365.39 368.45 37,992,792 -0.79(-0.21%)
Sep 18, 2023 367.90 370.36 367.61 369.24 37,098,124 +0.38(+0.10%)
Sep 15, 2023 373.93 374.33 367.91 368.85 70,678,752 -6.43(-1.71%)
Sep 14, 2023 374.01 376.27 371.92 375.28 48,300,752 +3.04(+0.82%)
Sep 13, 2023 371.06 373.86 369.92 372.24 46,615,220 +1.41(+0.38%)
Sep 12, 2023 373.29 374.96 370.54 370.82 41,574,220 -4.16(-1.11%)
Sep 11, 2023 373.68 375.50 371.69 374.98 41,697,100 +4.37(+1.18%)
Sep 08, 2023 370.05 372.87 369.64 370.62 36,188,332 +0.52(+0.14%)
Sep 07, 2023 368.26 370.88 367.20 370.10 52,566,984 -2.67(-0.72%)
Sep 06, 2023 375.29 375.64 370.73 372.76 43,162,328 -3.31(-0.88%)
Sep 05, 2023 374.78 377.31 373.85 376.08 32,492,410 +0.48(+0.13%)
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.