Skip to main content

Nasdaq ETF (NQ: QQQ )

479.44 +0.06 (+0.01%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 430.47 431.87 423.84 423.92 43,673,388 -8.15(-1.89%)
Apr 29, 2024 432.44 433.07 429.30 432.06 30,047,348 +1.75(+0.41%)
Apr 26, 2024 426.94 431.86 426.24 430.32 41,941,664 +6.54(+1.54%)
Apr 25, 2024 418.57 424.65 417.48 423.78 57,397,252 -2.06(-0.48%)
Apr 24, 2024 427.52 429.05 423.53 425.83 50,092,176 +1.44(+0.34%)
Apr 23, 2024 420.10 425.60 418.21 424.40 44,312,728 +6.24(+1.49%)
Apr 22, 2024 416.65 420.51 413.28 418.16 48,000,100 +4.16(+1.01%)
Apr 19, 2024 421.55 422.08 412.42 413.99 76,173,208 -8.75(-2.07%)
Apr 18, 2024 425.81 427.56 422.16 422.74 46,552,056 -2.43(-0.57%)
Apr 17, 2024 432.41 432.43 424.23 425.17 56,800,384 -5.25(-1.22%)
Apr 16, 2024 430.22 433.07 429.02 430.42 47,655,512 +0.04(+0.01%)
Apr 15, 2024 441.36 441.45 429.53 430.38 63,713,056 -7.20(-1.65%)
Apr 12, 2024 440.40 441.54 436.19 437.57 53,750,240 -7.09(-1.59%)
Apr 11, 2024 439.56 445.62 437.26 444.66 45,480,616 +6.99(+1.60%)
Apr 10, 2024 436.31 438.54 435.59 437.68 61,840,428 -3.85(-0.87%)
Apr 09, 2024 442.26 442.54 436.75 441.53 39,544,204 +1.63(+0.37%)
Apr 08, 2024 440.71 441.80 438.50 439.90 28,172,768 +0.13(+0.03%)
Apr 05, 2024 436.09 442.47 435.27 439.77 54,836,560 +5.12(+1.18%)
Apr 04, 2024 445.62 446.24 434.42 434.65 57,405,060 -6.75(-1.53%)
Apr 03, 2024 438.26 443.30 438.25 441.40 39,961,168 +0.99(+0.22%)
Apr 02, 2024 439.38 440.73 437.33 440.41 44,357,920 -3.83(-0.86%)
Apr 01, 2024 444.26 446.82 442.32 444.24 38,752,292 +0.94(+0.21%)
Mar 28, 2024 444.07 444.38 442.95 443.31 36,928,244 -0.82(-0.18%)
Mar 27, 2024 445.73 445.83 441.23 444.12 41,510,452 +1.51(+0.34%)
Mar 26, 2024 445.59 446.52 442.39 442.62 34,167,052 -1.44(-0.32%)
Mar 25, 2024 442.85 445.55 441.84 444.06 27,796,642 -1.62(-0.36%)
Mar 22, 2024 444.64 446.78 443.79 445.67 28,543,156 +0.51(+0.11%)
Mar 21, 2024 448.17 448.63 439.55 445.16 39,434,384 +2.10(+0.47%)
Mar 20, 2024 439.08 443.41 437.37 443.07 43,716,744 +5.19(+1.19%)
Mar 19, 2024 434.76 438.28 432.64 437.88 43,166,848 +1.09(+0.25%)
Mar 18, 2024 438.03 440.34 436.55 436.79 47,379,324 +4.13(+0.95%)
Mar 15, 2024 434.80 437.60 431.48 432.66 74,218,520 -5.20(-1.19%)
Mar 14, 2024 440.22 440.75 435.12 437.86 52,300,780 -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 55,588,164 +6.25(+1.43%)
Mar 11, 2024 436.24 437.39 434.18 436.12 46,043,224 -1.63(-0.37%)
Mar 08, 2024 444.51 447.34 437.07 437.75 72,355,944 -6.41(-1.44%)
Mar 07, 2024 441.13 445.42 439.58 444.16 44,532,252 +6.64(+1.52%)
Mar 06, 2024 439.04 440.71 435.62 437.51 46,153,036 +2.73(+0.63%)
Mar 05, 2024 439.66 439.67 432.39 434.78 57,945,964 -7.95(-1.79%)
Mar 04, 2024 444.31 444.74 442.48 442.73 34,310,424 -1.58(-0.36%)
Mar 01, 2024 438.62 445.28 438.56 444.31 49,752,444 +6.59(+1.51%)
Feb 29, 2024 436.96 438.81 433.76 437.73 42,481,228 +3.72(+0.86%)
Feb 28, 2024 434.17 435.40 433.04 434.00 32,877,246 -2.32(-0.53%)
Feb 27, 2024 436.40 436.72 433.76 436.33 33,910,776 +1.05(+0.24%)
Feb 26, 2024 436.33 437.33 435.09 435.28 33,057,876 -0.23(-0.05%)
Feb 23, 2024 438.37 439.31 434.52 435.51 39,983,432 -1.29(-0.29%)
Feb 22, 2024 433.23 437.84 432.45 436.80 54,171,716 +12.42(+2.93%)
Feb 21, 2024 423.32 424.46 420.40 424.37 50,290,364 -1.71(-0.40%)
Feb 20, 2024 427.31 428.83 422.27 426.08 54,294,268 -3.24(-0.75%)
Feb 16, 2024 433.63 433.73 428.60 429.32 53,874,596 -3.93(-0.91%)
Feb 15, 2024 432.66 433.72 430.08 433.25 38,795,792 +1.29(+0.30%)
Feb 14, 2024 430.01 432.39 427.63 431.96 45,159,780 +4.66(+1.09%)
Feb 13, 2024 426.04 430.02 424.11 427.31 64,566,004 -6.77(-1.56%)
Feb 12, 2024 435.67 437.86 433.39 434.07 33,192,724 -1.70(-0.39%)
Feb 09, 2024 432.68 436.57 431.88 435.78 37,051,552 +4.25(+0.98%)
Feb 08, 2024 430.86 432.30 430.17 431.53 29,937,602 +0.80(+0.19%)
Feb 07, 2024 429.16 431.57 427.84 430.74 37,769,092 +4.39(+1.03%)
Feb 06, 2024 428.36 428.97 423.99 426.35 35,847,492 -0.86(-0.20%)
Feb 05, 2024 427.82 428.36 423.76 427.20 39,900,644 -0.56(-0.13%)
Feb 02, 2024 422.57 428.99 421.56 427.76 59,776,400 +7.11(+1.69%)
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.