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

Nasdaq ETF (NQ: QQQ )

514.14 +0.60 (+0.12%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Apr 30, 2020 214.17 214.20 211.58 213.10 44,399,972 -0.09(-0.04%)
Apr 29, 2020 210.47 214.13 209.43 213.19 49,901,128 +7.30(+3.55%)
Apr 28, 2020 211.50 211.55 205.60 205.89 48,054,256 -3.95(-1.88%)
Apr 27, 2020 210.44 210.88 208.81 209.84 37,403,352 +1.68(+0.80%)
Apr 24, 2020 205.34 208.61 203.94 208.16 35,238,452 +3.23(+1.58%)
Apr 23, 2020 206.18 208.74 204.52 204.93 44,363,148 -0.44(-0.21%)
Apr 22, 2020 203.59 206.72 202.80 205.37 41,226,336 +5.92(+2.97%)
Apr 21, 2020 205.04 205.56 198.23 199.45 74,849,840 -7.65(-3.69%)
Apr 20, 2020 207.61 210.15 206.93 207.10 39,237,932 -2.47(-1.18%)
Apr 17, 2020 210.23 210.76 206.45 209.58 64,576,928 +1.99(+0.96%)
Apr 16, 2020 206.16 208.68 204.12 207.59 65,901,748 +3.72(+1.82%)
Apr 15, 2020 202.95 206.21 201.62 203.87 48,237,672 -2.37(-1.15%)
Apr 14, 2020 201.67 206.86 200.94 206.24 65,603,240 +8.60(+4.35%)
Apr 13, 2020 194.62 198.02 193.48 197.64 43,970,816 +2.11(+1.08%)
Apr 09, 2020 196.90 197.83 193.75 195.53 70,186,496 +0.28(+0.14%)
Apr 08, 2020 192.82 195.83 190.96 195.25 47,058,488 +4.06(+2.12%)
Apr 07, 2020 196.78 197.28 190.80 191.19 71,666,888 -0.08(-0.04%)
Apr 06, 2020 185.33 192.41 184.17 191.27 66,387,520 +12.76(+7.15%)
Apr 03, 2020 180.58 182.11 176.48 178.50 48,782,168 -2.57(-1.42%)
Apr 02, 2020 176.77 185.06 176.17 181.07 57,899,172 +3.60(+2.03%)
Apr 01, 2020 179.91 182.68 176.06 177.47 55,134,116 -6.19(-3.37%)
Mar 31, 2020 186.45 190.07 183.66 183.66 64,280,624 -3.28(-1.76%)
Mar 30, 2020 182.13 187.38 181.40 186.94 50,647,804 +6.56(+3.64%)
Mar 27, 2020 181.97 185.46 179.76 180.38 60,449,084 -6.42(-3.44%)
Mar 26, 2020 178.74 187.61 178.74 186.81 81,913,144 +9.34(+5.27%)
Mar 25, 2020 179.53 184.48 175.20 177.46 91,007,872 -1.32(-0.74%)
Mar 24, 2020 175.14 178.95 173.23 178.79 97,329,232 +12.85(+7.74%)
Mar 23, 2020 166.38 169.59 160.55 165.94 127,762,872 +0.12(+0.07%)
Mar 20, 2020 176.54 177.64 165.23 165.82 122,487,928 -6.76(-3.92%)
Mar 19, 2020 170.66 178.24 166.72 172.58 124,102,800 +1.03(+0.60%)
Mar 18, 2020 166.69 174.09 162.03 171.55 117,277,680 -5.38(-3.04%)
Mar 17, 2020 170.45 179.12 164.92 176.93 124,576,704 +10.69(+6.43%)
Mar 16, 2020 169.17 179.40 164.32 166.23 94,620,152 -20.60(-11.03%)
Mar 13, 2020 181.72 188.92 173.03 186.84 138,854,240 +14.59(+8.47%)
Mar 12, 2020 176.88 185.32 171.88 172.25 141,716,752 -17.39(-9.17%)
Mar 11, 2020 193.65 195.01 187.22 189.63 91,532,344 -6.74(-3.43%)
Mar 10, 2020 195.30 198.46 188.14 196.38 103,353,976 +8.34(+4.44%)
Mar 09, 2020 188.91 195.41 186.61 188.03 119,404,936 -14.04(-6.95%)
Mar 06, 2020 198.81 203.17 197.10 202.07 92,473,792 -3.47(-1.69%)
Mar 05, 2020 206.60 210.17 204.09 205.54 80,739,584 -6.44(-3.04%)
Mar 04, 2020 207.22 212.08 205.32 211.98 74,946,984 +8.49(+4.17%)
Mar 03, 2020 210.90 213.33 201.68 203.49 135,262,528 -6.74(-3.21%)
Mar 02, 2020 202.90 210.37 200.05 210.23 115,392,472 +10.32(+5.16%)
Feb 28, 2020 193.23 201.24 192.50 199.91 153,642,400 +1.84(+0.93%)
Feb 27, 2020 205.01 210.23 198.07 198.07 124,229,416 -12.22(-5.81%)
Feb 26, 2020 210.47 213.98 208.75 210.29 81,880,032 -0.41(-0.19%)
Feb 25, 2020 216.81 217.58 208.60 210.69 99,698,480 -4.36(-2.03%)
Feb 24, 2020 215.49 217.84 213.96 215.06 86,242,024 -8.63(-3.86%)
Feb 21, 2020 226.96 227.31 222.76 223.68 68,004,056 -4.38(-1.92%)
Feb 20, 2020 229.69 230.17 225.25 228.06 43,547,924 -2.14(-0.93%)
Feb 19, 2020 229.32 230.68 229.10 230.20 22,794,900 +2.19(+0.96%)
Feb 18, 2020 226.79 228.44 226.58 228.01 25,137,002 +0.09(+0.04%)
Feb 14, 2020 227.58 228.14 226.87 227.93 24,128,778 +0.65(+0.29%)
Feb 13, 2020 225.97 228.21 225.71 227.28 23,363,498 -0.29(-0.13%)
Feb 12, 2020 226.66 227.68 226.14 227.57 24,625,012 +2.20(+0.97%)
Feb 11, 2020 226.54 227.32 224.78 225.37 30,990,656 +0.04(+0.02%)
Feb 10, 2020 221.90 225.34 221.85 225.33 22,004,784 +2.69(+1.21%)
Feb 07, 2020 222.60 223.85 222.00 222.64 26,647,222 -0.96(-0.43%)
Feb 06, 2020 222.22 223.66 221.46 223.60 23,000,822 +1.91(+0.86%)
Feb 05, 2020 223.63 223.66 220.36 221.69 39,607,632 +0.73(+0.33%)
Feb 04, 2020 218.94 221.34 218.22 220.96 31,431,014 +4.94(+2.29%)
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.