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 (%)
Jul 31, 2023 381.16 382.24 379.72 381.05 44,286,752 +0.20(+0.05%)
Jul 28, 2023 378.13 381.88 377.61 380.85 57,295,620 +6.81(+1.82%)
Jul 27, 2023 380.44 382.07 372.74 374.04 64,341,776 -0.89(-0.24%)
Jul 26, 2023 375.13 376.64 372.61 374.93 47,358,952 -1.25(-0.33%)
Jul 25, 2023 374.37 377.86 374.35 376.18 39,133,204 +2.53(+0.68%)
Jul 24, 2023 374.04 374.99 371.77 373.65 40,763,068 +0.60(+0.16%)
Jul 21, 2023 376.58 377.32 372.62 373.06 60,917,348 -1.12(-0.30%)
Jul 20, 2023 379.99 381.46 373.14 374.18 72,486,920 -8.83(-2.31%)
Jul 19, 2023 384.17 385.32 381.67 383.01 54,350,360 -0.09(-0.02%)
Jul 18, 2023 379.34 384.48 377.40 383.10 55,685,328 +3.11(+0.82%)
Jul 17, 2023 377.20 380.87 376.71 379.99 41,196,612 +3.52(+0.93%)
Jul 14, 2023 376.98 380.24 375.59 376.47 55,831,224 -0.08(-0.02%)
Jul 13, 2023 373.47 377.39 372.89 376.55 47,406,928 +6.29(+1.70%)
Jul 12, 2023 369.79 371.62 367.76 370.26 63,032,988 +4.62(+1.26%)
Jul 11, 2023 364.28 366.11 362.13 365.65 38,998,952 +1.80(+0.49%)
Jul 10, 2023 363.45 364.53 360.92 363.85 48,823,352 +0.12(+0.03%)
Jul 07, 2023 364.71 367.94 363.50 363.73 47,459,024 -1.21(-0.33%)
Jul 06, 2023 364.00 365.39 362.02 364.94 49,669,884 -2.80(-0.76%)
Jul 05, 2023 366.17 369.46 366.13 367.74 34,812,164 -0.01(-0.00%)
Jul 03, 2023 367.53 368.39 366.44 367.75 19,567,578 +0.86(+0.24%)
Jun 30, 2023 365.03 367.95 364.71 366.89 59,117,772 +5.57(+1.54%)
Jun 29, 2023 361.74 362.39 359.66 361.32 46,631,512 -0.72(-0.20%)
Jun 28, 2023 359.50 364.01 359.42 362.04 46,997,660 +0.71(+0.20%)
Jun 27, 2023 356.79 362.07 356.05 361.34 49,662,384 +6.11(+1.72%)
Jun 26, 2023 359.52 362.34 355.14 355.23 53,077,884 -4.83(-1.34%)
Jun 23, 2023 359.73 362.38 358.35 360.06 49,260,548 -3.61(-0.99%)
Jun 22, 2023 358.16 363.82 357.75 363.66 47,913,948 +4.24(+1.18%)
Jun 21, 2023 363.23 363.67 358.49 359.42 54,183,408 -4.96(-1.36%)
Jun 20, 2023 363.44 365.80 361.40 364.38 49,512,424 -0.52(-0.14%)
Jun 16, 2023 369.66 369.79 364.46 364.91 81,775,384 -2.31(-0.63%)
Jun 15, 2023 361.62 368.72 360.99 367.22 71,794,312 +4.32(+1.19%)
Jun 14, 2023 360.29 363.18 357.46 362.89 70,160,992 +2.62(+0.73%)
Jun 13, 2023 360.31 361.12 357.07 360.28 57,516,204 +2.75(+0.77%)
Jun 12, 2023 353.26 357.63 352.28 357.53 45,074,480 +5.94(+1.69%)
Jun 09, 2023 351.72 354.72 350.13 351.59 53,738,340 +1.34(+0.38%)
Jun 08, 2023 346.25 350.71 346.02 350.25 47,506,880 +4.29(+1.24%)
Jun 07, 2023 352.21 354.19 345.32 345.95 70,217,744 -5.97(-1.70%)
Jun 06, 2023 351.37 352.90 350.03 351.93 41,712,084 -0.06(-0.02%)
Jun 05, 2023 351.52 354.56 350.94 351.99 47,621,320 +0.25(+0.07%)
Jun 02, 2023 350.89 352.91 349.12 351.74 53,978,360 +2.62(+0.75%)
Jun 01, 2023 344.87 350.46 343.81 349.12 50,865,416 +3.99(+1.16%)
May 31, 2023 345.51 347.72 343.66 345.13 65,592,772 -1.97(-0.57%)
May 30, 2023 349.81 351.02 345.67 347.11 73,210,256 +1.57(+0.45%)
May 26, 2023 337.96 346.38 337.86 345.54 63,714,196 +8.61(+2.55%)
May 25, 2023 336.35 338.21 333.90 336.93 67,358,976 +8.00(+2.43%)
May 24, 2023 328.65 330.17 326.85 328.93 63,311,164 -1.70(-0.51%)
May 23, 2023 333.13 334.28 330.26 330.62 48,566,048 -4.25(-1.27%)
May 22, 2023 333.49 335.89 333.48 334.87 43,768,536 +1.12(+0.34%)
May 19, 2023 334.72 335.43 332.68 333.75 62,067,300 -0.75(-0.23%)
May 18, 2023 328.80 334.72 328.78 334.50 64,653,808 +6.10(+1.86%)
May 17, 2023 325.54 328.99 324.35 328.40 47,849,760 +3.93(+1.21%)
May 16, 2023 323.38 326.20 323.34 324.47 40,284,760 +0.37(+0.11%)
May 15, 2023 322.84 324.34 321.30 324.11 33,576,344 +1.75(+0.54%)
May 12, 2023 324.06 324.48 320.29 322.36 48,861,664 -1.16(-0.36%)
May 11, 2023 323.02 324.07 321.46 323.52 44,936,208 +1.05(+0.33%)
May 10, 2023 321.46 323.33 318.96 322.47 61,009,384 +3.47(+1.09%)
May 09, 2023 319.36 320.23 318.68 319.00 31,995,816 -2.03(-0.63%)
May 08, 2023 319.77 321.38 318.68 321.03 36,744,000 +0.79(+0.25%)
May 05, 2023 315.85 321.10 313.61 320.24 52,285,220 +6.67(+2.13%)
May 04, 2023 314.46 315.62 312.53 313.57 50,514,504 -1.11(-0.35%)
May 03, 2023 317.12 319.82 314.57 314.68 60,548,484 -2.07(-0.65%)
May 02, 2023 319.47 319.80 315.00 316.76 56,905,804 -2.79(-0.87%)
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.