Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 336.22 342.14 335.05 340.43 79,022,944 +1.01(+0.30%)
Feb 25, 2022 335.04 339.62 333.76 339.42 80,317,600 +5.12(+1.53%)
Feb 24, 2022 312.98 334.77 312.64 334.29 132,420,880 +10.93(+3.38%)
Feb 23, 2022 335.05 335.90 323.05 323.37 87,605,024 -7.52(-2.27%)
Feb 22, 2022 332.27 337.72 328.21 330.88 87,217,344 -3.70(-1.11%)
Feb 18, 2022 334.59 0 -9.38(-2.73%)
Feb 17, 2022 346.26 346.97 338.68 343.97 62,592,048 -5.53(-1.58%)
Feb 16, 2022 347.32 350.53 344.27 349.50 59,727,928 -0.09(-0.03%)
Feb 15, 2022 346.43 349.82 345.36 349.59 56,161,792 +8.48(+2.49%)
Feb 14, 2022 340.12 344.53 337.57 341.11 81,495,592 +0.42(+0.12%)
Feb 11, 2022 351.85 353.45 339.45 340.68 103,551,448 -11.16(-3.17%)
Feb 10, 2022 352.92 359.76 350.09 351.85 114,104,824 -8.15(-2.26%)
Feb 09, 2022 357.08 360.07 355.47 359.99 56,542,976 +7.47(+2.12%)
Feb 08, 2022 347.46 353.62 346.32 352.52 65,645,560 +3.92(+1.12%)
Feb 07, 2022 352.03 354.42 347.34 348.61 58,974,508 -1.84(-0.52%)
Feb 04, 2022 347.57 354.76 345.50 350.44 87,933,736 -1.43(-0.41%)
Feb 03, 2022 351.94 345.99 351.87 96,838,552 -9.85(-2.72%)
Feb 02, 2022 362.97 363.30 357.59 361.72 79,808,064 +3.65(+1.02%)
Feb 01, 2022 357.74 359.82 352.54 358.07 75,513,784 +1.69(+0.48%)
Jan 31, 2022 346.71 356.97 356.38 95,939,936 +14.24(+4.16%)
Jan 28, 2022 336.73 345.55 331.74 342.14 110,217,432 +7.40(+2.21%)
Jan 27, 2022 342.98 344.82 333.80 334.74 96,514,384 -3.50(-1.04%)
Jan 26, 2022 346.43 350.32 334.52 338.24 148,496,608 -0.53(-0.16%)
Jan 25, 2022 340.30 343.72 335.40 338.77 124,715,560 -8.04(-2.32%)
Jan 24, 2022 339.55 347.48 328.01 346.81 203,616,544 +1.58(+0.46%)
Jan 21, 2022 352.87 355.53 344.94 345.23 146,972,976 -7.72(-2.19%)
Jan 20, 2022 363.00 367.00 352.95 352.95 89,890,320 -10.69(-2.94%)
Jan 19, 2022 365.31 367.81 359.48 363.64 82,915,600 -1.14(-0.31%)
Jan 18, 2022 367.17 369.31 362.98 364.77 76,917,752 -3.44(-0.93%)
Jan 14, 2022 368.21 0 -2.51(-0.68%)
Jan 13, 2022 381.63 382.31 369.78 370.72 79,098,248 -9.51(-2.50%)
Jan 12, 2022 381.32 383.03 377.94 380.23 55,484,236 +1.82(+0.48%)
Jan 11, 2022 372.39 378.90 370.29 378.42 69,514,136 +5.11(+1.37%)
Jan 10, 2022 367.93 373.65 362.52 373.30 93,437,792 +0.42(+0.11%)
Jan 07, 2022 376.98 378.67 371.10 372.88 74,287,896 -4.08(-1.08%)
Jan 06, 2022 375.39 380.23 373.15 376.96 71,941,656 -0.67(-0.18%)
Jan 05, 2022 387.49 388.62 376.98 377.63 76,674,960 -12.07(-3.10%)
Jan 04, 2022 394.85 394.89 386.06 389.71 60,175,808 -4.59(-1.17%)
Jan 03, 2022 391.72 394.60 389.59 394.30 41,303,864 +3.76(+0.96%)
Dec 31, 2021 392.32 393.69 390.05 390.54 35,555,344 -2.45(-0.62%)
Dec 30, 2021 393.96 396.16 392.41 393.00 24,176,722 -1.18(-0.30%)
Dec 29, 2021 394.37 395.65 391.78 394.17 32,709,174 -0.06(-0.01%)
Dec 28, 2021 396.97 397.15 393.35 394.23 33,593,764 -1.84(-0.46%)
Dec 27, 2021 390.93 396.07 389.63 396.07 33,776,512 +6.44(+1.65%)
Dec 23, 2021 387.07 391.08 386.77 389.63 30,149,744 +2.91(+0.75%)
Dec 22, 2021 381.76 386.92 381.10 386.71 37,670,616 +4.65(+1.22%)
Dec 21, 2021 377.00 382.37 373.22 382.06 49,638,020 +8.36(+2.24%)
Dec 20, 2021 372.60 374.49 370.54 373.70 66,389,188 -3.66(-0.97%)
Dec 17, 2021 375.81 381.55 374.28 377.36 83,904,888 -1.89(-0.50%)
Dec 16, 2021 390.23 390.66 377.65 379.25 84,026,176 -10.01(-2.57%)
Dec 15, 2021 380.33 389.62 376.35 389.26 74,919,128 +8.68(+2.28%)
Dec 14, 2021 379.70 385.31 374.74 380.58 76,589,656 -3.98(-1.04%)
Dec 13, 2021 390.19 390.51 384.19 384.56 51,059,488 -4.65(-1.19%)
Dec 10, 2021 388.84 390.45 385.64 389.21 53,940,264 +3.21(+0.83%)
Dec 09, 2021 390.53 392.35 385.81 386.00 50,885,448 -5.76(-1.47%)
Dec 08, 2021 390.36 391.97 388.44 391.77 39,899,356 +1.74(+0.45%)
Dec 07, 2021 385.32 390.81 385.28 390.02 57,106,172 +11.40(+3.01%)
Dec 06, 2021 376.10 379.99 371.86 378.62 68,836,760 +3.01(+0.80%)
Dec 03, 2021 383.63 384.64 371.46 375.61 107,469,600 -6.65(-1.74%)
Dec 02, 2021 378.23 384.05 376.80 382.26 85,864,144 +2.74(+0.72%)
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.