Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq ETF
(NQ:
QQQ
)
471.44
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Sep 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
304.19
306.42
299.53
303.42
61,853,616
-0.81(-0.27%)
May 27, 2022
297.77
304.37
297.65
304.22
68,064,168
+9.62(+3.26%)
May 26, 2022
285.86
296.17
285.57
294.61
60,367,668
+7.94(+2.77%)
May 25, 2022
281.20
288.76
281.00
286.67
68,987,464
+3.96(+1.40%)
May 24, 2022
283.58
284.30
277.80
282.71
74,627,512
-6.14(-2.13%)
May 23, 2022
285.18
289.23
282.76
288.85
64,472,136
+4.72(+1.66%)
May 20, 2022
288.50
289.17
275.79
284.13
91,823,624
-0.89(-0.31%)
May 19, 2022
284.73
289.75
283.04
285.01
81,321,968
-1.54(-0.54%)
May 18, 2022
296.78
297.48
285.28
286.55
80,661,400
-14.79(-4.91%)
May 17, 2022
299.65
301.72
295.81
301.34
63,628,988
+7.61(+2.59%)
May 16, 2022
295.42
297.49
292.44
293.73
60,066,680
-3.44(-1.16%)
May 13, 2022
291.06
298.22
289.44
297.18
85,300,368
+10.62(+3.71%)
May 12, 2022
282.92
291.08
280.44
286.56
122,576,760
-0.68(-0.24%)
May 11, 2022
293.73
299.29
286.36
287.24
143,131,280
-8.78(-2.97%)
May 10, 2022
299.71
300.94
291.89
296.01
126,002,296
+3.55(+1.21%)
May 09, 2022
298.69
304.47
291.06
292.46
115,141,504
-11.91(-3.91%)
May 06, 2022
306.04
310.12
300.29
304.37
141,810,944
-3.69(-1.20%)
May 05, 2022
320.04
320.12
304.74
308.06
156,863,040
-16.34(-5.04%)
May 04, 2022
314.27
325.08
308.94
324.40
117,814,384
+10.61(+3.38%)
May 03, 2022
313.48
316.10
311.00
313.79
79,337,472
+0.33(+0.11%)
May 02, 2022
307.89
313.69
304.76
313.46
117,276,584
+5.15(+1.67%)
Apr 29, 2022
318.59
322.06
307.67
308.31
93,539,728
-14.53(-4.50%)
Apr 28, 2022
316.77
324.69
312.51
322.83
100,985,304
+11.07(+3.55%)
Apr 27, 2022
312.24
317.79
310.03
311.76
112,830,832
-0.37(-0.12%)
Apr 26, 2022
322.30
322.49
311.86
312.14
107,282,208
-12.24(-3.77%)
Apr 25, 2022
318.62
324.69
317.34
324.38
103,257,136
+4.11(+1.28%)
Apr 22, 2022
329.04
330.27
319.83
320.27
84,082,968
-8.61(-2.62%)
Apr 21, 2022
339.74
342.38
327.94
328.88
76,987,616
-6.95(-2.07%)
Apr 20, 2022
341.61
342.08
334.60
335.83
66,372,080
-4.97(-1.46%)
Apr 19, 2022
332.70
341.38
331.66
340.80
57,258,256
+7.45(+2.23%)
Apr 18, 2022
332.03
335.66
330.49
333.35
59,801,068
+0.26(+0.08%)
Apr 14, 2022
340.97
341.50
332.87
333.09
74,897,840
-7.80(-2.29%)
Apr 13, 2022
334.44
341.95
333.71
340.89
62,186,136
+6.79(+2.03%)
Apr 12, 2022
340.31
342.20
332.70
334.10
73,813,648
-1.42(-0.42%)
Apr 11, 2022
339.37
340.30
335.16
335.51
66,993,860
-8.13(-2.37%)
Apr 08, 2022
346.76
347.52
343.00
343.64
62,949,984
-4.87(-1.40%)
Apr 07, 2022
346.68
350.73
343.19
348.51
64,721,832
+0.83(+0.24%)
Apr 06, 2022
350.04
351.15
345.03
347.69
91,610,472
-7.72(-2.17%)
Apr 05, 2022
362.01
362.73
354.25
355.40
63,681,296
-8.07(-2.22%)
Apr 04, 2022
356.99
363.48
356.72
363.47
47,171,200
+7.33(+2.06%)
Apr 01, 2022
357.09
357.87
352.93
356.14
56,083,848
-0.68(-0.19%)
Mar 31, 2022
361.45
361.80
355.97
356.82
68,062,992
-4.48(-1.24%)
Mar 30, 2022
363.44
365.13
359.80
361.30
70,089,312
-4.04(-1.10%)
Mar 29, 2022
363.08
365.96
360.29
365.33
69,200,440
+6.18(+1.72%)
Mar 28, 2022
353.67
359.25
352.42
359.15
57,671,996
+5.47(+1.55%)
Mar 25, 2022
353.92
354.98
349.34
353.68
58,604,732
-0.30(-0.08%)
Mar 24, 2022
348.22
354.02
346.05
353.98
54,360,132
+7.70(+2.22%)
Mar 23, 2022
348.43
352.02
346.22
346.28
71,865,440
-5.05(-1.44%)
Mar 22, 2022
345.06
352.20
344.68
351.33
64,223,512
+6.77(+1.97%)
Mar 21, 2022
344.68
346.92
340.12
344.56
74,898,592
-0.96(-0.28%)
Mar 18, 2022
336.92
345.81
335.75
345.52
87,076,008
+6.93(+2.05%)
Mar 17, 2022
332.62
338.65
331.31
338.59
69,283,584
+4.05(+1.21%)
Mar 16, 2022
326.53
334.65
322.82
334.54
106,977,160
+11.96(+3.71%)
Mar 15, 2022
315.43
323.36
313.81
322.57
77,731,952
+9.81(+3.14%)
Mar 14, 2022
317.64
321.04
312.06
312.76
81,131,096
-6.12(-1.92%)
Mar 11, 2022
328.64
328.95
318.40
318.89
67,373,656
-6.89(-2.12%)
Mar 10, 2022
325.20
326.86
321.16
325.78
70,513,144
-3.52(-1.07%)
Mar 09, 2022
326.11
330.66
323.50
329.30
65,196,332
+11.38(+3.58%)
Mar 08, 2022
318.54
327.55
314.50
317.92
118,160,304
-1.42(-0.45%)
Mar 07, 2022
331.56
332.73
319.13
319.34
91,148,456
-12.23(-3.69%)
Mar 04, 2022
334.07
335.51
329.23
331.57
79,217,584
-4.88(-1.45%)
Mar 03, 2022
343.98
344.09
334.57
336.44
71,025,688
-4.88(-1.43%)
Mar 02, 2022
337.25
342.67
334.46
341.32
71,694,264
+5.63(+1.68%)
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
.