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 (%)
Jan 31, 2022 346.71 356.97 356.38 95,939,936 +14.24(+4.16%)
Jan 28, 2022 336.73 345.55 331.74 342.14 110,217,432 +7.40(+2.21%)
Jan 27, 2022 342.98 344.82 333.80 334.74 96,514,384 -3.50(-1.04%)
Jan 26, 2022 346.43 350.32 334.52 338.24 148,496,608 -0.53(-0.16%)
Jan 25, 2022 340.30 343.72 335.40 338.77 124,715,560 -8.04(-2.32%)
Jan 24, 2022 339.55 347.48 328.01 346.81 203,616,544 +1.58(+0.46%)
Jan 21, 2022 352.87 355.53 344.94 345.23 146,972,976 -7.72(-2.19%)
Jan 20, 2022 363.00 367.00 352.95 352.95 89,890,320 -10.69(-2.94%)
Jan 19, 2022 365.31 367.81 359.48 363.64 82,915,600 -1.14(-0.31%)
Jan 18, 2022 367.17 369.31 362.98 364.77 76,917,752 -3.44(-0.93%)
Jan 14, 2022 368.21 0 -2.51(-0.68%)
Jan 13, 2022 381.63 382.31 369.78 370.72 79,098,248 -9.51(-2.50%)
Jan 12, 2022 381.32 383.03 377.94 380.23 55,484,236 +1.82(+0.48%)
Jan 11, 2022 372.39 378.90 370.29 378.42 69,514,136 +5.11(+1.37%)
Jan 10, 2022 367.93 373.65 362.52 373.30 93,437,792 +0.42(+0.11%)
Jan 07, 2022 376.98 378.67 371.10 372.88 74,287,896 -4.08(-1.08%)
Jan 06, 2022 375.39 380.23 373.15 376.96 71,941,656 -0.67(-0.18%)
Jan 05, 2022 387.49 388.62 376.98 377.63 76,674,960 -12.07(-3.10%)
Jan 04, 2022 394.85 394.89 386.06 389.71 60,175,808 -4.59(-1.17%)
Jan 03, 2022 391.72 394.60 389.59 394.30 41,303,864 +3.76(+0.96%)
Dec 31, 2021 392.32 393.69 390.05 390.54 35,555,344 -2.45(-0.62%)
Dec 30, 2021 393.96 396.16 392.41 393.00 24,176,722 -1.18(-0.30%)
Dec 29, 2021 394.37 395.65 391.78 394.17 32,709,174 -0.06(-0.01%)
Dec 28, 2021 396.97 397.15 393.35 394.23 33,593,764 -1.84(-0.46%)
Dec 27, 2021 390.93 396.07 389.63 396.07 33,776,512 +6.44(+1.65%)
Dec 23, 2021 387.07 391.08 386.77 389.63 30,149,744 +2.91(+0.75%)
Dec 22, 2021 381.76 386.92 381.10 386.71 37,670,616 +4.65(+1.22%)
Dec 21, 2021 377.00 382.37 373.22 382.06 49,638,020 +8.36(+2.24%)
Dec 20, 2021 372.60 374.49 370.54 373.70 66,389,188 -3.66(-0.97%)
Dec 17, 2021 375.81 381.55 374.28 377.36 83,904,888 -1.89(-0.50%)
Dec 16, 2021 390.23 390.66 377.65 379.25 84,026,176 -10.01(-2.57%)
Dec 15, 2021 380.33 389.62 376.35 389.26 74,919,128 +8.68(+2.28%)
Dec 14, 2021 379.70 385.31 374.74 380.58 76,589,656 -3.98(-1.04%)
Dec 13, 2021 390.19 390.51 384.19 384.56 51,059,488 -4.65(-1.19%)
Dec 10, 2021 388.84 390.45 385.64 389.21 53,940,264 +3.21(+0.83%)
Dec 09, 2021 390.53 392.35 385.81 386.00 50,885,448 -5.76(-1.47%)
Dec 08, 2021 390.36 391.97 388.44 391.77 39,899,356 +1.74(+0.45%)
Dec 07, 2021 385.32 390.81 385.28 390.02 57,106,172 +11.40(+3.01%)
Dec 06, 2021 376.10 379.99 371.86 378.62 68,836,760 +3.01(+0.80%)
Dec 03, 2021 383.63 384.64 371.46 375.61 107,469,600 -6.65(-1.74%)
Dec 02, 2021 378.23 384.05 376.80 382.26 85,864,144 +2.74(+0.72%)
Dec 01, 2021 390.46 392.62 379.05 379.51 79,559,776 -6.58(-1.70%)
Nov 30, 2021 390.95 393.32 384.06 386.09 82,671,048 -5.75(-1.47%)
Nov 29, 2021 388.12 399.64 382.95 391.85 55,450,728 +8.32(+2.17%)
Nov 26, 2021 388.34 391.12 382.12 383.52 52,564,864 -7.41(-1.90%)
Nov 24, 2021 387.18 391.22 384.84 390.94 47,894,220 +1.25(+0.32%)
Nov 23, 2021 390.30 392.38 385.21 389.68 71,501,592 -6.34(-1.60%)
Nov 22, 2021 397.61 400.69 391.36 396.02 62,718,700 -0.00(-0.00%)
Nov 19, 2021 395.51 397.35 394.68 396.02 46,096,276 +2.15(+0.55%)
Nov 18, 2021 391.89 394.37 389.69 393.87 46,551,580 +3.83(+0.98%)
Nov 17, 2021 389.94 391.88 388.86 390.04 29,183,818 +0.42(+0.11%)
Nov 16, 2021 386.13 390.12 385.94 389.62 28,356,166 +2.75(+0.71%)
Nov 15, 2021 388.14 388.46 384.40 386.87 34,281,016 -0.09(-0.02%)
Nov 12, 2021 384.08 387.49 382.47 386.95 35,425,728 +4.03(+1.05%)
Nov 11, 2021 384.87 385.04 382.58 382.93 32,733,974 -3.34(-0.87%)
Nov 10, 2021 384.77 386.27 55,420,344 -1.30(-0.33%)
Nov 09, 2021 391.33 391.73 386.19 387.56 51,364,324 -2.69(-0.69%)
Nov 08, 2021 390.75 391.78 389.60 390.25 29,723,058 -0.53(-0.14%)
Nov 05, 2021 392.19 393.12 389.37 390.78 44,252,172 +0.37(+0.10%)
Nov 04, 2021 386.74 391.37 386.19 390.41 41,029,776 +4.94(+1.28%)
Nov 03, 2021 381.91 385.89 380.86 385.46 34,347,232 +4.05(+1.06%)
Nov 02, 2021 379.21 381.90 379.16 381.42 25,610,198 +1.59(+0.42%)
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.