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

Nasdaq ETF (NQ: QQQ )

352.01 +4.02 (+1.16%)
Official Closing Price Updated: 4:15 PM EDT, Jun 1, 2023 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 (%)
Jun 01, 2023 347.73 353.36 346.66 352.01 50,447,600 +4.02(+1.16%)
May 31, 2023 348.37 350.60 346.51 347.99 65,053,984 -1.99(-0.57%)
May 30, 2023 352.71 353.93 348.53 349.98 72,608,896 +1.58(+0.45%)
May 26, 2023 340.76 349.25 340.66 348.40 63,190,840 +8.68(+2.56%)
May 25, 2023 339.14 341.01 336.67 339.72 66,805,680 +8.07(+2.43%)
May 24, 2023 331.37 332.90 329.56 331.65 62,791,120 -1.71(-0.51%)
May 23, 2023 335.89 337.06 333.00 333.36 48,167,120 -4.28(-1.27%)
May 22, 2023 336.25 338.67 336.24 337.64 43,409,016 +1.13(+0.34%)
May 19, 2023 337.49 338.20 335.43 336.51 61,557,472 -0.76(-0.23%)
May 18, 2023 331.52 337.49 331.50 337.27 64,122,736 +6.15(+1.86%)
May 17, 2023 328.24 331.71 327.04 331.12 47,456,716 +3.96(+1.21%)
May 16, 2023 326.06 328.90 326.02 327.16 39,953,856 +0.37(+0.11%)
May 15, 2023 325.51 327.03 323.96 326.79 33,301,250 +1.76(+0.54%)
May 12, 2023 326.74 327.17 322.94 325.03 48,460,308 -1.17(-0.36%)
May 11, 2023 325.70 326.75 324.12 326.20 44,567,096 +1.06(+0.33%)
May 10, 2023 324.12 326.01 321.60 325.14 60,508,244 +3.50(+1.09%)
May 09, 2023 322.00 322.88 321.32 321.64 31,732,998 -2.05(-0.63%)
May 08, 2023 322.42 324.04 321.31 323.69 36,442,180 +0.80(+0.25%)
May 05, 2023 318.47 323.76 316.21 322.89 51,855,744 +6.72(+2.13%)
May 04, 2023 317.06 318.23 315.12 316.17 50,099,572 -1.12(-0.35%)
May 03, 2023 319.75 322.47 317.18 317.29 60,051,132 -2.09(-0.65%)
May 02, 2023 322.12 322.45 317.61 319.38 56,438,372 -2.81(-0.87%)
May 01, 2023 322.09 323.63 321.09 322.19 41,043,984 -0.37(-0.11%)
Apr 28, 2023 320.11 322.65 318.96 322.56 59,959,960 +2.21(+0.69%)
Apr 27, 2023 315.70 320.86 315.05 320.35 65,294,608 +8.48(+2.72%)
Apr 26, 2023 313.44 314.94 311.34 311.87 55,293,936 +1.88(+0.61%)
Apr 25, 2023 314.29 314.97 309.89 309.99 56,893,264 -5.96(-1.89%)
Apr 24, 2023 316.38 317.74 313.74 315.95 44,020,712 -0.66(-0.21%)
Apr 21, 2023 315.91 317.40 314.10 316.61 59,094,584 +0.33(+0.10%)
Apr 20, 2023 315.69 319.27 314.97 316.28 62,591,520 -2.43(-0.76%)
Apr 19, 2023 316.41 319.79 316.28 318.71 38,868,800 -0.15(-0.05%)
Apr 18, 2023 320.99 321.42 317.64 318.86 46,669,456 +0.02(+0.01%)
Apr 17, 2023 318.15 319.20 316.04 318.84 42,967,424 +0.27(+0.08%)
Apr 14, 2023 317.59 320.36 315.61 318.57 56,295,816 -0.60(-0.19%)
Apr 13, 2023 314.83 319.65 313.63 319.17 54,602,516 +6.13(+1.96%)
Apr 12, 2023 317.82 318.42 312.56 313.04 63,281,436 -2.79(-0.88%)
Apr 11, 2023 317.83 317.89 315.31 315.83 40,126,000 -2.04(-0.64%)
Apr 10, 2023 315.07 317.92 313.25 317.87 45,186,032 -0.18(-0.06%)
Apr 06, 2023 314.24 318.55 312.82 318.05 46,922,336 +2.13(+0.67%)
Apr 05, 2023 318.10 319.06 314.07 315.92 62,707,492 -3.15(-0.99%)
Apr 04, 2023 320.60 321.63 317.82 319.07 45,837,048 -1.08(-0.34%)
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.