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

Nasdaq ETF (NQ: QQQ )

472.90 -0.34 (-0.07%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 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 (%)
Sep 16, 2024 473.19 473.86 469.89 473.24 22,559,304 -2.10(-0.44%)
Sep 13, 2024 472.48 476.53 472.25 475.34 29,150,672 +2.12(+0.45%)
Sep 12, 2024 468.65 474.04 466.85 473.22 40,210,504 +4.60(+0.98%)
Sep 11, 2024 459.91 469.37 451.28 468.62 57,991,632 +9.96(+2.17%)
Sep 10, 2024 456.24 459.17 452.23 458.66 29,664,372 +4.20(+0.92%)
Sep 09, 2024 453.06 455.46 449.82 454.46 32,963,828 +5.77(+1.29%)
Sep 06, 2024 460.33 461.22 448.19 448.69 50,629,988 -12.35(-2.68%)
Sep 05, 2024 458.97 465.36 457.94 461.04 34,372,668 +0.43(+0.09%)
Sep 04, 2024 458.67 464.45 457.73 460.61 32,574,886 -1.20(-0.26%)
Sep 03, 2024 473.20 473.33 459.41 461.81 45,083,780 -14.46(-3.04%)
Aug 30, 2024 475.04 476.90 470.51 476.27 33,526,474 +5.61(+1.19%)
Aug 29, 2024 473.28 477.93 469.37 470.66 41,136,788 -0.69(-0.15%)
Aug 28, 2024 476.29 477.02 467.89 471.35 37,257,324 -5.41(-1.13%)
Aug 27, 2024 473.69 477.84 471.71 476.76 27,417,034 +1.42(+0.30%)
Aug 26, 2024 479.45 480.38 473.24 475.34 27,458,608 -4.66(-0.97%)
Aug 23, 2024 479.24 482.74 475.28 480.00 36,062,212 +5.15(+1.08%)
Aug 22, 2024 484.84 485.54 473.81 474.85 37,695,316 -7.65(-1.59%)
Aug 21, 2024 481.05 484.37 479.32 482.50 25,724,988 +2.24(+0.47%)
Aug 20, 2024 480.35 482.94 478.55 480.26 29,250,614 -1.01(-0.21%)
Aug 19, 2024 475.17 481.31 473.37 481.27 23,687,294 +6.24(+1.31%)
Aug 16, 2024 472.62 476.41 471.65 475.03 38,606,388 +0.61(+0.13%)
Aug 15, 2024 468.76 474.82 468.38 474.42 38,229,984 +11.69(+2.53%)
Aug 14, 2024 463.51 465.11 458.40 462.73 34,761,776 +0.15(+0.03%)
Aug 13, 2024 455.82 462.85 455.68 462.58 40,041,888 +11.20(+2.48%)
Aug 12, 2024 451.39 454.37 448.56 451.38 27,776,148 +0.97(+0.22%)
Aug 09, 2024 446.74 452.06 445.61 450.41 33,601,968 +2.34(+0.52%)
Aug 08, 2024 441.06 448.99 434.16 448.07 47,795,420 +13.30(+3.06%)
Aug 07, 2024 446.49 449.00 434.37 434.77 55,450,328 -4.76(-1.08%)
Aug 06, 2024 437.23 447.07 434.56 439.53 63,157,092 +4.16(+0.96%)
Aug 05, 2024 424.71 442.29 423.45 435.37 87,569,040 -13.38(-2.98%)
Aug 02, 2024 450.89 453.57 444.47 448.75 66,582,608 -10.91(-2.37%)
Aug 01, 2024 471.76 475.55 455.98 459.66 56,509,784 -11.41(-2.42%)
Jul 31, 2024 467.87 472.79 466.41 471.07 44,412,928 +13.54(+2.96%)
Jul 30, 2024 465.85 466.56 454.15 457.53 41,136,336 -6.37(-1.37%)
Jul 29, 2024 465.71 467.91 461.62 463.90 28,166,188 +0.93(+0.20%)
Jul 26, 2024 462.65 465.93 459.77 462.97 40,110,588 +4.70(+1.03%)
Jul 25, 2024 463.72 467.94 455.63 458.27 59,192,548 -5.11(-1.10%)
Jul 24, 2024 473.82 474.19 462.51 463.38 58,681,612 -17.24(-3.59%)
Jul 23, 2024 481.41 484.43 480.14 480.62 23,243,624 -1.70(-0.35%)
Jul 22, 2024 481.16 483.35 477.71 482.32 40,240,552 +7.08(+1.49%)
Jul 19, 2024 479.15 481.69 473.94 475.24 42,147,328 -4.25(-0.89%)
Jul 18, 2024 485.53 485.71 476.27 479.49 49,293,216 -2.28(-0.47%)
Jul 17, 2024 488.28 488.80 481.70 481.77 56,613,680 -14.57(-2.94%)
Jul 16, 2024 497.62 498.44 493.15 496.34 26,339,408 +0.19(+0.04%)
Jul 15, 2024 496.61 501.01 494.09 496.15 31,184,908 +1.33(+0.27%)
Jul 12, 2024 492.51 499.62 492.04 494.82 37,109,924 +2.89(+0.59%)
Jul 11, 2024 503.07 503.28 490.73 491.93 49,893,308 -11.03(-2.19%)
Jul 10, 2024 499.71 503.52 498.39 502.96 28,066,254 +5.19(+1.04%)
Jul 09, 2024 498.87 500.00 496.24 497.77 25,731,924 +0.43(+0.09%)
Jul 08, 2024 496.53 497.89 495.50 497.34 22,331,544 +1.18(+0.24%)
Jul 05, 2024 491.89 496.60 491.59 496.16 28,572,612 +5.12(+1.04%)
Jul 03, 2024 486.22 491.17 486.22 491.04 18,126,010 +4.06(+0.83%)
Jul 02, 2024 480.41 487.04 480.28 486.98 27,104,700 +5.06(+1.05%)
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.