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

Nasdaq ETF (NQ: QQQ )

514.14 +0.60 (+0.12%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Feb 28, 2020 193.23 201.24 192.50 199.91 153,642,400 +1.84(+0.93%)
Feb 27, 2020 205.01 210.23 198.07 198.07 124,229,416 -12.22(-5.81%)
Feb 26, 2020 210.47 213.98 208.75 210.29 81,880,032 -0.41(-0.19%)
Feb 25, 2020 216.81 217.58 208.60 210.69 99,698,480 -4.36(-2.03%)
Feb 24, 2020 215.49 217.84 213.96 215.06 86,242,024 -8.63(-3.86%)
Feb 21, 2020 226.96 227.31 222.76 223.68 68,004,056 -4.38(-1.92%)
Feb 20, 2020 229.69 230.17 225.25 228.06 43,547,924 -2.14(-0.93%)
Feb 19, 2020 229.32 230.68 229.10 230.20 22,794,900 +2.19(+0.96%)
Feb 18, 2020 226.79 228.44 226.58 228.01 25,137,002 +0.09(+0.04%)
Feb 14, 2020 227.58 228.14 226.87 227.93 24,128,778 +0.65(+0.29%)
Feb 13, 2020 225.97 228.21 225.71 227.28 23,363,498 -0.29(-0.13%)
Feb 12, 2020 226.66 227.68 226.14 227.57 24,625,012 +2.20(+0.97%)
Feb 11, 2020 226.54 227.32 224.78 225.37 30,990,656 +0.04(+0.02%)
Feb 10, 2020 221.90 225.34 221.85 225.33 22,004,784 +2.69(+1.21%)
Feb 07, 2020 222.60 223.85 222.00 222.64 26,647,222 -0.96(-0.43%)
Feb 06, 2020 222.22 223.66 221.46 223.60 23,000,822 +1.91(+0.86%)
Feb 05, 2020 223.63 223.66 220.36 221.69 39,607,632 +0.73(+0.33%)
Feb 04, 2020 218.94 221.34 218.22 220.96 31,431,014 +4.94(+2.29%)
Feb 03, 2020 213.84 216.50 213.70 216.02 26,160,450 +3.22(+1.51%)
Jan 31, 2020 217.11 217.16 212.04 212.80 53,547,692 -3.43(-1.59%)
Jan 30, 2020 214.07 216.33 213.41 216.23 40,571,496 +0.77(+0.36%)
Jan 29, 2020 216.29 216.55 214.51 215.46 29,762,832 +0.35(+0.16%)
Jan 28, 2020 213.32 215.61 212.79 215.12 27,340,220 +3.25(+1.54%)
Jan 27, 2020 211.49 213.01 210.97 211.86 42,442,284 -4.47(-2.07%)
Jan 24, 2020 219.16 219.42 215.33 216.33 38,538,920 -1.84(-0.84%)
Jan 23, 2020 217.31 218.26 216.33 218.16 27,178,396 +0.70(+0.32%)
Jan 22, 2020 217.96 218.71 217.19 217.47 21,275,592 +0.57(+0.26%)
Jan 21, 2020 216.36 217.44 216.29 216.89 21,697,390 -0.10(-0.05%)
Jan 17, 2020 216.85 217.16 215.77 216.99 25,041,486 +1.07(+0.50%)
Jan 16, 2020 214.91 215.96 214.48 215.92 19,296,924 +2.05(+0.96%)
Jan 15, 2020 213.88 214.87 213.17 213.87 26,430,870 +0.09(+0.04%)
Jan 14, 2020 214.44 214.88 213.45 213.78 25,137,326 -0.84(-0.39%)
Jan 13, 2020 213.04 214.66 212.72 214.63 23,427,090 +2.45(+1.15%)
Jan 10, 2020 213.47 213.58 211.80 212.18 22,559,996 -0.54(-0.26%)
Jan 09, 2020 212.65 213.13 211.48 212.72 24,240,560 +1.14(+0.54%)
Jan 08, 2020 209.31 211.90 209.00 211.59 27,177,910 +2.22(+1.06%)
Jan 07, 2020 209.47 209.96 208.70 209.36 22,859,198 -0.03(-0.01%)
Jan 06, 2020 206.41 209.42 206.17 209.39 22,292,920 +1.34(+0.64%)
Jan 03, 2020 207.19 209.31 207.18 208.05 28,343,448 -1.92(-0.92%)
Jan 02, 2020 208.27 209.98 207.86 209.98 31,881,510 +3.45(+1.67%)
Dec 31, 2019 205.57 206.67 205.16 206.53 18,737,542 +0.39(+0.19%)
Dec 30, 2019 207.40 207.52 205.12 206.14 22,458,108 -1.36(-0.66%)
Dec 27, 2019 208.41 208.42 206.94 207.50 18,676,496 -0.18(-0.08%)
Dec 26, 2019 206.19 207.69 206.16 207.67 17,570,150 +1.82(+0.88%)
Dec 24, 2019 205.91 206.02 205.39 205.86 7,297,774 +0.03(+0.01%)
Dec 23, 2019 205.96 206.08 205.58 205.83 24,474,868 +0.62(+0.30%)
Dec 20, 2019 205.31 205.99 204.78 205.21 28,568,210 +0.82(+0.40%)
Dec 19, 2019 203.20 204.45 203.18 204.38 18,431,910 +1.27(+0.63%)
Dec 18, 2019 203.16 203.68 202.90 203.12 15,932,644 +0.16(+0.08%)
Dec 17, 2019 203.07 203.27 202.62 202.96 16,506,192 +0.12(+0.06%)
Dec 16, 2019 202.10 203.09 202.08 202.84 21,979,858 +2.02(+1.00%)
Dec 13, 2019 200.02 201.53 199.63 200.83 33,565,060 +0.66(+0.33%)
Dec 12, 2019 198.48 200.95 198.21 200.17 33,649,968 +1.48(+0.75%)
Dec 11, 2019 198.09 198.89 197.77 198.69 19,376,012 +1.05(+0.53%)
Dec 10, 2019 197.90 198.59 197.19 197.64 22,491,070 -0.16(-0.08%)
Dec 09, 2019 198.35 199.28 197.72 197.80 14,427,010 -0.90(-0.45%)
Dec 06, 2019 197.98 198.84 197.88 198.71 17,086,928 +2.10(+1.07%)
Dec 05, 2019 196.91 196.91 195.64 196.60 15,438,614 +0.39(+0.20%)
Dec 04, 2019 196.27 196.68 195.93 196.21 15,787,725 +0.99(+0.51%)
Dec 03, 2019 194.17 195.30 187.84 195.22 32,352,090 -1.32(-0.67%)
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.