Skip to main content

Nasdaq ETF (NQ: QQQ )

483.36 +11.92 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46,631,316 -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 +46.19(+14.39%)
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%)
May 01, 2023 319.44 320.97 318.45 319.54 41,383,916 -0.37(-0.11%)
Apr 28, 2023 317.48 320.00 316.34 319.91 60,456,556 +2.19(+0.69%)
Apr 27, 2023 313.11 318.22 312.46 317.72 65,835,388 +8.41(+2.72%)
Apr 26, 2023 310.87 312.35 308.78 309.31 55,751,888 +1.86(+0.61%)
Apr 25, 2023 311.71 312.38 307.35 307.44 57,364,464 -5.91(-1.89%)
Apr 24, 2023 313.78 315.13 311.16 313.36 44,385,296 -0.65(-0.21%)
Apr 21, 2023 313.31 314.79 311.52 314.01 59,584,016 +0.33(+0.10%)
Apr 20, 2023 313.10 316.65 312.38 313.68 63,109,912 -2.41(-0.76%)
Apr 19, 2023 313.81 317.16 313.68 316.09 39,190,716 -0.15(-0.05%)
Apr 18, 2023 318.35 318.78 315.03 316.24 47,055,980 +0.02(+0.01%)
Apr 17, 2023 315.54 316.58 313.44 316.22 43,323,288 +0.27(+0.08%)
Apr 14, 2023 314.98 317.73 313.02 315.95 56,762,068 -0.60(-0.19%)
Apr 13, 2023 312.24 317.02 311.05 316.55 55,054,744 +6.08(+1.96%)
Apr 12, 2023 315.21 315.80 310.00 310.47 63,805,544 -2.77(-0.88%)
Apr 11, 2023 315.22 315.28 312.72 313.24 40,458,328 -2.02(-0.64%)
Apr 10, 2023 312.48 315.31 310.68 315.26 45,560,268 -0.18(-0.06%)
Apr 06, 2023 311.66 315.93 310.25 315.44 47,310,952 +2.11(+0.67%)
Apr 05, 2023 315.49 316.44 311.49 313.32 63,226,844 -3.12(-0.99%)
Apr 04, 2023 317.97 318.99 315.21 316.45 46,216,676 -1.07(-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.