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 (%)
May 31, 2024 451.06 451.76 442.35 450.00 56,199,580 -0.84(-0.19%)
May 30, 2024 454.78 454.92 449.50 450.83 30,810,016 -4.88(-1.07%)
May 29, 2024 454.76 457.51 454.64 455.72 29,744,862 -3.24(-0.70%)
May 28, 2024 458.45 459.01 455.96 458.95 26,391,212 +1.73(+0.38%)
May 24, 2024 454.57 458.50 452.85 457.22 29,717,796 +4.28(+0.95%)
May 23, 2024 459.82 459.85 451.13 452.94 40,924,772 -2.05(-0.45%)
May 22, 2024 455.34 456.10 452.36 454.99 25,100,136 -0.09(-0.02%)
May 21, 2024 452.32 455.27 452.12 455.08 23,224,408 +0.89(+0.20%)
May 20, 2024 451.26 454.86 451.07 454.19 24,688,302 +3.14(+0.70%)
May 17, 2024 451.39 452.00 448.83 451.04 35,884,572 -0.22(-0.05%)
May 16, 2024 451.99 453.97 451.09 451.26 34,881,132 -0.92(-0.20%)
May 15, 2024 447.72 452.43 446.19 452.18 41,413,012 +6.96(+1.56%)
May 14, 2024 441.95 445.76 441.76 445.22 34,636,200 +2.84(+0.64%)
May 13, 2024 443.29 443.38 440.95 442.38 23,040,620 +1.02(+0.23%)
May 10, 2024 441.84 443.61 439.80 441.36 27,159,736 +1.04(+0.24%)
May 09, 2024 439.63 440.90 437.76 440.32 24,577,292 +0.96(+0.22%)
May 08, 2024 436.98 440.78 436.86 439.36 24,932,476 -0.26(-0.06%)
May 07, 2024 440.00 441.27 438.88 439.62 31,757,594 +0.07(+0.02%)
May 06, 2024 436.61 439.64 435.83 439.55 30,245,224 +4.76(+1.10%)
May 03, 2024 433.75 435.79 431.93 434.79 48,592,472 +8.57(+2.01%)
May 02, 2024 424.62 427.13 419.96 426.22 36,649,268 +5.37(+1.28%)
May 01, 2024 422.48 429.46 419.99 420.85 52,235,420 -3.06(-0.72%)
Apr 30, 2024 430.47 431.87 423.84 423.92 43,673,432 -8.15(-1.89%)
Apr 29, 2024 432.44 433.07 429.30 432.06 30,047,380 +1.75(+0.41%)
Apr 26, 2024 426.94 431.86 426.24 430.32 41,941,708 +6.54(+1.54%)
Apr 25, 2024 418.57 424.64 417.48 423.78 57,397,312 -2.06(-0.48%)
Apr 24, 2024 427.52 429.05 423.53 425.83 50,092,228 +1.44(+0.34%)
Apr 23, 2024 420.10 425.60 418.21 424.39 44,312,776 +6.24(+1.49%)
Apr 22, 2024 416.65 420.51 413.28 418.15 48,000,152 +4.16(+1.01%)
Apr 19, 2024 421.55 422.08 412.41 413.99 76,173,288 -8.75(-2.07%)
Apr 18, 2024 425.81 427.56 422.16 422.74 46,552,108 -2.43(-0.57%)
Apr 17, 2024 432.41 432.43 424.23 425.16 56,800,444 -5.25(-1.22%)
Apr 16, 2024 430.22 433.07 429.02 430.42 47,655,560 +0.04(+0.01%)
Apr 15, 2024 441.36 441.45 429.53 430.38 63,713,124 -7.20(-1.64%)
Apr 12, 2024 440.40 441.53 436.19 437.57 53,750,296 -7.09(-1.59%)
Apr 11, 2024 439.56 445.62 437.26 444.66 45,480,664 +6.99(+1.60%)
Apr 10, 2024 436.31 438.54 435.59 437.67 61,840,496 -3.85(-0.87%)
Apr 09, 2024 442.26 442.54 436.75 441.53 39,548,888 +1.63(+0.37%)
Apr 08, 2024 440.71 441.80 438.50 439.90 28,172,798 +0.13(+0.03%)
Apr 05, 2024 436.09 442.47 435.27 439.77 54,836,616 +5.12(+1.18%)
Apr 04, 2024 445.62 446.24 434.42 434.65 57,405,116 -6.75(-1.53%)
Apr 03, 2024 438.26 443.30 438.25 441.40 39,961,212 +0.99(+0.22%)
Apr 02, 2024 439.38 440.73 437.33 440.41 44,356,800 -3.83(-0.86%)
Apr 01, 2024 444.26 446.82 442.32 444.24 38,752,332 +0.94(+0.21%)
Mar 28, 2024 444.07 444.38 442.95 443.31 36,928,284 -0.82(-0.18%)
Mar 27, 2024 445.73 445.83 441.23 444.12 41,510,496 +1.51(+0.34%)
Mar 26, 2024 445.59 446.51 442.39 442.62 34,167,088 -1.44(-0.32%)
Mar 25, 2024 442.85 445.55 441.84 444.05 27,796,670 -1.62(-0.36%)
Mar 22, 2024 444.64 446.78 443.79 445.67 28,543,188 +0.51(+0.11%)
Mar 21, 2024 448.17 448.63 439.55 445.16 39,434,428 +2.10(+0.47%)
Mar 20, 2024 439.08 443.40 437.37 443.07 43,716,792 +5.19(+1.19%)
Mar 19, 2024 434.76 438.28 432.64 437.87 43,166,896 +1.09(+0.25%)
Mar 18, 2024 438.03 440.34 436.55 436.79 47,379,376 +4.13(+0.95%)
Mar 15, 2024 434.80 437.60 431.48 432.66 74,218,528 -5.20(-1.19%)
Mar 14, 2024 440.22 440.75 435.12 437.86 52,300,784 -1.11(-0.25%)
Mar 13, 2024 441.36 441.38 437.84 438.97 37,985,464 -3.40(-0.77%)
Mar 12, 2024 438.45 442.73 435.19 442.37 55,588,168 +6.25(+1.43%)
Mar 11, 2024 436.24 437.39 434.18 436.12 46,043,228 -1.62(-0.37%)
Mar 08, 2024 444.51 447.34 437.07 437.74 72,355,952 -6.41(-1.44%)
Mar 07, 2024 441.13 445.42 439.58 444.16 44,532,256 +6.64(+1.52%)
Mar 06, 2024 439.04 440.71 435.62 437.51 46,153,040 +2.73(+0.63%)
Mar 05, 2024 439.66 439.67 432.39 434.78 57,946,016 -7.95(-1.79%)
Mar 04, 2024 444.31 444.74 442.48 442.73 34,310,424 -1.58(-0.36%)
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.