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

Nasdaq ETF (NQ: QQQ )

485.06 +5.87 (+1.22%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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, 2024 431.15 432.56 424.51 424.59 43,604,128 -8.16(-1.89%)
Apr 29, 2024 433.13 433.76 429.98 432.75 29,999,698 +1.75(+0.41%)
Apr 26, 2024 427.62 432.55 426.92 431.00 41,875,152 +6.55(+1.54%)
Apr 25, 2024 419.24 425.32 418.14 424.45 57,306,228 -2.06(-0.48%)
Apr 24, 2024 428.20 429.73 424.20 426.51 50,012,736 +1.44(+0.34%)
Apr 23, 2024 420.77 426.28 418.87 425.07 44,242,456 +6.25(+1.49%)
Apr 22, 2024 417.31 421.18 413.94 418.82 47,923,980 +4.17(+1.01%)
Apr 19, 2024 422.22 422.75 413.07 414.65 76,052,408 -8.76(-2.07%)
Apr 18, 2024 426.49 428.24 422.83 423.41 46,478,232 -2.43(-0.57%)
Apr 17, 2024 433.10 433.12 424.90 425.84 56,710,308 -5.26(-1.22%)
Apr 16, 2024 430.90 433.76 429.70 431.10 47,579,936 +0.04(+0.01%)
Apr 15, 2024 442.06 442.15 430.21 431.06 63,612,016 -7.21(-1.65%)
Apr 12, 2024 441.10 442.23 436.88 438.27 53,665,000 -7.10(-1.59%)
Apr 11, 2024 440.26 446.33 437.96 445.37 45,408,492 +7.00(+1.60%)
Apr 10, 2024 437.00 439.24 436.28 438.37 61,742,360 -3.86(-0.87%)
Apr 09, 2024 442.96 443.24 437.44 442.23 39,486,128 +1.63(+0.37%)
Apr 08, 2024 441.41 442.50 439.20 440.60 28,128,090 +0.13(+0.03%)
Apr 05, 2024 436.78 443.17 435.96 440.47 54,749,596 +5.13(+1.18%)
Apr 04, 2024 446.33 446.95 435.11 435.34 57,314,020 -6.76(-1.53%)
Apr 03, 2024 438.96 444.00 438.95 442.10 39,897,796 +0.99(+0.22%)
Apr 02, 2024 440.08 441.43 438.03 441.11 44,286,408 -3.84(-0.86%)
Apr 01, 2024 444.97 447.53 443.02 444.95 38,690,836 +0.94(+0.21%)
Mar 28, 2024 444.78 445.09 443.65 444.01 36,869,680 -0.82(-0.18%)
Mar 27, 2024 446.44 446.54 441.93 444.83 41,444,624 +1.51(+0.34%)
Mar 26, 2024 446.30 447.23 443.09 443.32 34,112,868 -1.44(-0.32%)
Mar 25, 2024 443.55 446.26 442.54 444.76 27,752,560 -1.62(-0.36%)
Mar 22, 2024 445.35 447.49 444.49 446.38 28,497,892 +0.51(+0.11%)
Mar 21, 2024 448.88 449.34 440.25 445.87 39,371,848 +2.10(+0.47%)
Mar 20, 2024 439.78 444.11 438.06 443.77 43,647,416 +5.20(+1.19%)
Mar 19, 2024 435.45 438.98 433.33 438.57 43,098,392 +1.09(+0.25%)
Mar 18, 2024 438.73 441.04 437.24 437.48 47,304,188 +4.13(+0.95%)
Mar 15, 2024 435.49 438.29 432.17 433.35 74,100,824 -5.21(-1.19%)
Mar 14, 2024 440.92 441.45 435.81 438.56 52,217,840 -1.11(-0.25%)
Mar 13, 2024 442.06 442.08 438.54 439.67 37,925,224 -3.41(-0.77%)
Mar 12, 2024 439.15 443.43 435.88 443.07 55,500,012 +6.26(+1.43%)
Mar 11, 2024 436.93 438.08 434.87 436.81 45,970,208 -1.63(-0.37%)
Mar 08, 2024 445.22 448.05 437.76 438.44 72,241,200 -6.42(-1.44%)
Mar 07, 2024 441.83 446.13 440.28 444.86 44,461,632 +6.65(+1.52%)
Mar 06, 2024 439.74 441.41 436.31 438.21 46,079,844 +2.74(+0.63%)
Mar 05, 2024 440.36 440.37 433.08 435.47 57,854,116 -7.96(-1.79%)
Mar 04, 2024 445.02 445.45 443.18 443.43 34,256,012 -1.59(-0.36%)
Mar 01, 2024 439.32 445.99 439.26 445.02 49,673,544 +6.60(+1.51%)
Feb 29, 2024 437.65 439.51 434.44 438.42 42,413,860 +3.73(+0.86%)
Feb 28, 2024 434.86 436.09 433.73 434.69 32,825,108 -2.33(-0.53%)
Feb 27, 2024 437.09 437.41 434.45 437.02 33,857,000 +1.05(+0.24%)
Feb 26, 2024 437.02 438.02 435.78 435.97 33,005,450 -0.23(-0.05%)
Feb 23, 2024 439.07 440.01 435.21 436.20 39,920,024 -1.29(-0.29%)
Feb 22, 2024 433.92 438.54 433.14 437.49 54,085,808 +12.44(+2.93%)
Feb 21, 2024 423.99 425.14 421.07 425.05 50,210,612 -1.71(-0.40%)
Feb 20, 2024 427.98 429.51 422.94 426.75 54,208,168 -3.25(-0.75%)
Feb 16, 2024 434.31 434.42 429.28 430.00 53,789,156 -3.94(-0.91%)
Feb 15, 2024 433.35 434.40 430.76 433.94 38,734,268 +1.29(+0.30%)
Feb 14, 2024 430.69 433.08 428.31 432.65 45,088,164 +4.66(+1.09%)
Feb 13, 2024 426.71 430.70 424.79 427.98 64,463,608 -6.78(-1.56%)
Feb 12, 2024 436.36 438.56 434.08 434.76 33,140,084 -1.71(-0.39%)
Feb 09, 2024 433.37 437.27 432.57 436.47 36,992,792 +4.25(+0.98%)
Feb 08, 2024 431.54 432.99 430.85 432.22 29,890,118 +0.80(+0.19%)
Feb 07, 2024 429.84 432.26 428.52 431.42 37,709,848 +4.39(+1.03%)
Feb 06, 2024 429.04 429.65 424.66 427.02 35,790,440 -0.86(-0.20%)
Feb 05, 2024 428.50 429.04 424.44 427.88 39,837,368 -0.56(-0.13%)
Feb 02, 2024 423.24 429.67 422.23 428.44 59,681,604 +7.12(+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.