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 (%)
Jan 31, 2024 419.63 421.64 415.58 415.76 64,072,628 -8.31(-1.96%)
Jan 30, 2024 425.86 426.44 423.15 424.06 36,440,820 -2.84(-0.67%)
Jan 29, 2024 423.04 427.11 422.38 426.91 38,673,716 +4.33(+1.02%)
Jan 26, 2024 423.21 424.97 421.92 422.58 37,245,672 -2.53(-0.60%)
Jan 25, 2024 427.12 427.79 422.75 425.11 44,277,876 +0.52(+0.12%)
Jan 24, 2024 426.20 428.60 424.09 424.59 46,973,456 +2.34(+0.55%)
Jan 23, 2024 421.20 422.47 419.35 422.25 33,033,860 +1.75(+0.41%)
Jan 22, 2024 422.18 423.49 419.90 420.50 44,913,764 +0.55(+0.13%)
Jan 19, 2024 414.01 420.12 413.42 419.96 70,954,480 +8.17(+1.98%)
Jan 18, 2024 409.33 412.37 407.97 411.79 59,715,304 +5.76(+1.42%)
Jan 17, 2024 404.99 406.40 401.75 406.03 54,456,132 -2.30(-0.56%)
Jan 16, 2024 407.12 409.93 405.65 408.33 43,936,428 -0.04(-0.01%)
Jan 12, 2024 409.21 410.06 406.96 408.37 39,768,500 +0.21(+0.05%)
Jan 11, 2024 408.60 410.01 403.07 408.16 54,559,752 +0.85(+0.21%)
Jan 10, 2024 404.89 408.32 403.99 407.31 33,950,172 +2.74(+0.68%)
Jan 09, 2024 400.74 405.51 400.54 404.57 39,206,668 +0.80(+0.20%)
Jan 08, 2024 396.83 404.06 396.68 403.77 42,676,160 +8.18(+2.07%)
Jan 05, 2024 395.30 398.40 394.19 395.60 45,063,888 +0.47(+0.12%)
Jan 04, 2024 395.29 398.43 394.91 395.13 39,502,704 -2.04(-0.51%)
Jan 03, 2024 398.77 399.83 396.73 397.17 47,069,168 -4.25(-1.06%)
Jan 02, 2024 404.66 404.91 399.08 401.42 58,177,244 -6.91(-1.69%)
Dec 29, 2023 410.08 410.44 406.40 408.33 42,871,332 -1.78(-0.43%)
Dec 28, 2023 411.47 411.72 409.75 410.11 27,133,646 -0.20(-0.05%)
Dec 27, 2023 409.76 410.59 408.89 410.30 32,178,996 +0.83(+0.20%)
Dec 26, 2023 407.85 410.15 407.75 409.47 22,744,868 +2.49(+0.61%)
Dec 22, 2023 407.60 408.56 405.08 406.98 34,657,872 +0.61(+0.15%)
Dec 21, 2023 405.66 406.74 403.08 406.37 45,704,432 +4.67(+1.16%)
Dec 20, 2023 406.95 409.06 401.52 401.70 53,868,624 -6.06(-1.49%)
Dec 19, 2023 406.14 407.88 405.95 407.76 35,759,004 +2.07(+0.51%)
Dec 18, 2023 403.54 406.59 403.21 405.68 47,478,492 +2.54(+0.63%)
Dec 15, 2023 401.99 404.34 401.38 403.14 65,193,000 +1.94(+0.48%)
Dec 14, 2023 402.79 404.10 398.17 401.20 55,615,272 -0.35(-0.09%)
Dec 13, 2023 397.46 402.17 396.68 401.55 55,554,568 +5.04(+1.27%)
Dec 12, 2023 393.42 396.63 392.27 396.51 39,318,176 +3.13(+0.80%)
Dec 11, 2023 389.62 393.65 389.41 393.38 41,291,700 +3.33(+0.85%)
Dec 08, 2023 386.56 390.49 386.38 390.05 46,941,872 +1.73(+0.45%)
Dec 07, 2023 385.97 389.15 384.86 388.31 49,814,932 +5.35(+1.40%)
Dec 06, 2023 388.16 388.26 382.62 382.96 42,431,828 -2.23(-0.58%)
Dec 05, 2023 382.31 386.40 382.13 385.19 42,996,336 +0.96(+0.25%)
Dec 04, 2023 384.00 384.50 380.59 384.23 51,390,192 -3.60(-0.93%)
Dec 01, 2023 385.65 388.43 383.98 387.83 40,905,256 +1.10(+0.29%)
Nov 30, 2023 387.97 388.44 383.73 386.72 53,169,244 -0.98(-0.25%)
Nov 29, 2023 390.56 392.00 387.35 387.70 39,036,436 -0.38(-0.10%)
Nov 28, 2023 386.31 388.66 385.95 388.08 36,412,024 +1.01(+0.26%)
Nov 27, 2023 386.90 389.03 386.18 387.06 34,344,968 -0.34(-0.09%)
Nov 24, 2023 387.54 388.14 386.40 387.40 15,811,860 -0.55(-0.14%)
Nov 22, 2023 388.45 390.94 386.93 387.95 44,666,632 +1.58(+0.41%)
Nov 21, 2023 386.90 387.12 384.61 386.37 43,433,648 -2.26(-0.58%)
Nov 20, 2023 383.96 389.29 383.96 388.62 44,769,380 +4.68(+1.22%)
Nov 17, 2023 383.12 384.97 382.21 383.95 47,077,732 +0.09(+0.02%)
Nov 16, 2023 382.76 384.10 381.48 383.86 45,513,448 +0.33(+0.09%)
Nov 15, 2023 385.15 385.65 382.15 383.53 54,316,632 +0.29(+0.08%)
Nov 14, 2023 381.63 384.17 381.11 383.24 68,034,624 +8.08(+2.15%)
Nov 13, 2023 374.75 376.23 373.21 375.17 40,792,828 -1.17(-0.31%)
Nov 10, 2023 369.81 376.49 369.27 376.34 58,761,712 +8.28(+2.25%)
Nov 09, 2023 371.62 372.77 367.57 368.07 54,305,232 -2.85(-0.77%)
Nov 08, 2023 371.06 371.77 368.61 370.92 35,915,872 +0.24(+0.06%)
Nov 07, 2023 368.26 371.56 367.05 370.68 51,180,896 +3.47(+0.95%)
Nov 06, 2023 366.49 367.78 364.92 367.21 39,708,076 +1.49(+0.41%)
Nov 03, 2023 362.77 367.02 362.55 365.72 54,108,716 +4.25(+1.17%)
Nov 02, 2023 359.58 361.71 358.35 361.47 58,611,876 +6.44(+1.82%)
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.