Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

323.77 USD +7.36 (+2.33%)
Official Closing Price Updated: 5:36 PM EST, Jan 20, 2021 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 20, 2021 320.14 324.74 316.51 323.77 30,366,331 +7.36(+2.33%)
Jan 19, 2021 314.25 316.93 313.12 316.41 24,445,766 +4.55(+1.46%)
Jan 15, 2021 314.13 315.12 310.58 311.86 35,118,700 -2.49(-0.79%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,660,906 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,076,092 +2.55(+0.82%)
Jan 04, 2021 315.11 315.29 305.18 309.31 45,166,396 -4.43(-1.41%)
Dec 31, 2020 313.74 313.74 313.74 18,100,880 +0.77(+0.25%)
Dec 30, 2020 314.16 314.49 312.33 312.97 18,100,880 +0.01(+0.00%)
Dec 29, 2020 314.05 314.68 312.03 312.96 25,810,180 +0.28(+0.09%)
Dec 28, 2020 312.25 313.17 310.36 312.68 22,416,725 +3.12(+1.01%)
Dec 24, 2020 308.47 310.02 308.39 309.56 16,784,900 +1.36(+0.44%)
Dec 23, 2020 309.81 310.18 308.04 308.20 21,120,544 -1.56(-0.50%)
Dec 22, 2020 309.85 310.71 306.85 309.76 26,175,594 +0.84(+0.27%)
Dec 21, 2020 306.46 309.47 303.60 308.92 37,026,266 -1.14(-0.37%)
Dec 18, 2020 311.66 311.98 307.61 310.06 41,173,300 -0.94(-0.30%)
Dec 17, 2020 310.63 311.24 309.39 311.00 23,671,507 +2.02(+0.65%)
Dec 16, 2020 307.70 309.79 306.62 308.98 25,264,828 +1.69(+0.55%)
Dec 15, 2020 306.37 307.29 304.11 307.29 25,709,398 +3.25(+1.07%)
Dec 14, 2020 303.08 306.05 303.01 304.04 28,747,836 +2.19(+0.73%)
Dec 11, 2020 300.81 301.98 298.47 301.85 26,760,400 -0.67(-0.22%)
Dec 10, 2020 299.21 303.68 298.09 302.52 27,442,550 +1.21(+0.40%)
Dec 09, 2020 308.07 308.36 300.21 301.31 48,748,287 -6.98(-2.26%)
Dec 08, 2020 306.76 308.60 304.95 308.29 18,236,664 +1.04(+0.34%)
Dec 07, 2020 305.71 307.63 305.52 307.25 20,717,548 +1.73(+0.57%)
Dec 04, 2020 304.33 305.67 303.63 305.52 19,332,000 +1.24(+0.41%)
Dec 03, 2020 304.07 305.88 303.53 304.28 22,717,766 +0.43(+0.14%)
Dec 02, 2020 302.22 304.20 300.35 303.85 23,503,020 +0.39(+0.13%)
Dec 01, 2020 301.87 305.14 300.83 303.46 27,522,737 +3.84(+1.28%)
Nov 30, 2020 299.30 299.97 294.78 299.62 27,562,922 +0.61(+0.20%)
Nov 27, 2020 298.29 300.17 297.90 299.01 17,163,100 +2.73(+0.92%)
Nov 25, 2020 295.44 296.94 294.59 296.28 23,326,800 +1.81(+0.61%)
Nov 24, 2020 291.49 294.98 289.63 294.47 24,279,911 +4.08(+1.41%)
Nov 23, 2020 291.41 292.75 288.07 290.39 26,611,347 +0.01(+0.00%)
Nov 20, 2020 292.30 293.07 290.29 290.38 25,907,300 -2.00(-0.68%)
Nov 19, 2020 289.48 292.70 288.85 292.38 22,428,564 +2.27(+0.78%)
Nov 18, 2020 291.70 293.37 290.02 290.11 27,947,717 -2.16(-0.74%)
Nov 17, 2020 293.40 293.74 291.61 292.27 21,654,099 -0.93(-0.32%)
Nov 16, 2020 290.68 293.51 289.99 293.20 29,787,613 +2.27(+0.78%)
Nov 13, 2020 290.01 291.57 287.87 290.93 24,880,500 +2.53(+0.88%)
Nov 12, 2020 290.72 292.07 287.25 288.40 34,417,787 -1.36(-0.47%)
Nov 11, 2020 285.92 290.25 283.38 289.76 35,909,378 +6.34(+2.24%)
Nov 10, 2020 285.26 286.66 280.62 283.42 68,682,875 -5.17(-1.79%)
Nov 09, 2020 297.31 299.14 288.12 288.59 86,242,094 -6.02(-2.04%)
Nov 06, 2020 293.58 295.36 289.83 294.61 40,959,700 +0.22(+0.07%)
Nov 05, 2020 293.41 295.39 292.00 294.39 51,677,175 +7.48(+2.61%)
Nov 04, 2020 283.56 288.77 281.87 286.91 75,344,249 +12.26(+4.46%)
Nov 03, 2020 271.86 276.82 270.84 274.65 43,029,184 +4.67(+1.73%)
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.