Nasdaq ETF (NQ: QQQ )

485.44 -1.88 (-0.39%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 487.45 487.88 482.38 487.32 30,671,312 +5.73(+1.19%)
Oct 03, 2024 479.74 484.55 478.99 481.59 25,289,808 -0.36(-0.07%)
Oct 02, 2024 480.36 483.88 477.72 481.95 23,881,012 +0.68(+0.14%)
Oct 01, 2024 487.70 488.00 477.40 481.27 42,666,824 -6.80(-1.39%)
Sep 30, 2024 485.78 488.41 482.92 488.07 30,309,334 +1.32(+0.27%)
Sep 27, 2024 490.50 490.64 485.56 486.75 22,851,672 -2.72(-0.56%)
Sep 26, 2024 493.37 493.70 485.80 489.47 32,347,568 +3.65(+0.75%)
Sep 25, 2024 484.74 487.79 484.60 485.82 26,484,040 +0.45(+0.09%)
Sep 24, 2024 484.46 486.33 480.17 485.37 25,917,004 +2.33(+0.48%)
Sep 23, 2024 482.95 484.14 481.60 483.04 25,441,550 +1.28(+0.27%)
Sep 20, 2024 481.81 483.01 477.63 481.76 35,221,008 -0.92(-0.19%)
Sep 19, 2024 481.93 485.55 479.82 482.68 53,013,072 +11.90(+2.53%)
Sep 18, 2024 474.03 478.16 470.17 470.78 39,874,236 -2.05(-0.43%)
Sep 17, 2024 475.62 476.93 470.31 472.83 30,086,936 +0.25(+0.05%)
Sep 16, 2024 472.53 473.19 469.23 472.58 22,591,006 -2.10(-0.44%)
Sep 13, 2024 471.82 475.86 471.59 474.67 29,191,636 +2.12(+0.45%)
Sep 12, 2024 467.99 473.38 466.19 472.56 40,267,008 +4.59(+0.98%)
Sep 11, 2024 459.26 468.71 450.65 467.96 58,073,124 +9.95(+2.17%)
Sep 10, 2024 455.60 458.53 451.60 458.02 29,706,058 +4.19(+0.92%)
Sep 09, 2024 452.42 454.82 449.19 453.82 33,010,150 +5.76(+1.29%)
Sep 06, 2024 459.68 460.57 447.56 448.06 50,701,136 -12.33(-2.68%)
Sep 05, 2024 458.33 464.71 457.30 460.39 34,420,968 +0.43(+0.09%)
Sep 04, 2024 458.03 463.80 457.09 459.96 32,620,662 -1.20(-0.26%)
Sep 03, 2024 472.54 472.67 458.76 461.16 45,147,132 -14.44(-3.04%)
Aug 30, 2024 474.37 476.23 469.85 475.60 33,573,588 +5.60(+1.19%)
Aug 29, 2024 472.62 477.26 468.71 470.00 41,194,596 -0.69(-0.15%)
Aug 28, 2024 475.62 476.35 467.23 470.69 37,309,680 -5.40(-1.13%)
Aug 27, 2024 473.02 477.17 471.05 476.09 27,455,562 +1.42(+0.30%)
Aug 26, 2024 478.78 479.71 472.58 474.67 27,497,194 -4.65(-0.97%)
Aug 23, 2024 478.57 482.06 474.61 479.33 36,112,888 +5.14(+1.08%)
Aug 22, 2024 484.16 484.86 473.14 474.18 37,748,288 -7.64(-1.59%)
Aug 21, 2024 480.38 483.69 478.65 481.82 25,761,138 +2.24(+0.47%)
Aug 20, 2024 479.68 482.26 477.88 479.59 29,291,718 -1.01(-0.21%)
Aug 19, 2024 474.50 480.63 472.71 480.60 23,720,580 +6.23(+1.31%)
Aug 16, 2024 471.96 475.74 470.99 474.36 38,660,640 +0.61(+0.13%)
Aug 15, 2024 468.10 474.15 467.72 473.75 38,283,708 +11.67(+2.53%)
Aug 14, 2024 462.86 464.46 457.76 462.08 34,810,624 +0.15(+0.03%)
Aug 13, 2024 455.18 462.20 455.04 461.93 40,098,156 +11.18(+2.48%)
Aug 12, 2024 450.76 453.73 447.93 450.75 27,815,180 +0.97(+0.22%)
Aug 09, 2024 446.11 451.43 444.99 449.78 33,649,188 +2.34(+0.52%)
Aug 08, 2024 440.44 448.36 433.55 447.44 47,862,584 +13.28(+3.06%)
Aug 07, 2024 445.86 448.37 433.76 434.16 55,528,248 -4.75(-1.08%)
Aug 06, 2024 436.62 446.44 433.95 438.91 63,245,844 +4.15(+0.96%)
Aug 05, 2024 424.11 441.67 422.86 434.76 87,692,096 -13.36(-2.98%)
Aug 02, 2024 450.26 452.93 443.85 448.12 66,676,172 -10.89(-2.37%)
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.