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

Nasdaq ETF (NQ: QQQ )

471.44 -2.05 (-0.43%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 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 (%)
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%)
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.