Nasdaq ETF (NQ: QQQ )

524.12 -0.35 (-0.07%)

Streaming Delayed Price Updated: 11:41 AM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	518.63	525.11	518.23	524.47	25,899,880	+6.36(+1.23%)
Feb 03, 2025	513.47	520.85	511.05	518.11	40,214,664	-4.18(-0.80%)
Jan 31, 2025	526.92	531.52	521.19	522.29	38,888,720	-0.76(-0.15%)
Jan 30, 2025	523.71	526.10	518.21	523.05	27,300,700	+2.22(+0.43%)
Jan 29, 2025	522.46	522.59	516.90	520.83	26,293,300	-0.98(-0.19%)
Jan 28, 2025	515.22	523.00	511.78	521.81	33,089,452	+7.60(+1.48%)
Jan 27, 2025	511.00	517.99	510.15	514.21	60,513,856	-15.42(-2.91%)
Jan 24, 2025	533.02	533.79	528.15	529.63	20,108,846	-3.01(-0.57%)
Jan 23, 2025	529.04	532.76	528.45	532.64	23,038,816	+1.13(+0.21%)
Jan 22, 2025	529.57	533.82	529.26	531.51	33,467,812	+6.71(+1.28%)
Jan 21, 2025	524.48	525.97	520.06	524.80	23,472,282	+3.06(+0.59%)
Jan 17, 2025	522.85	524.07	513.11	521.74	53,344,488	+8.66(+1.69%)
Jan 16, 2025	518.98	519.06	512.95	513.08	28,119,888	-3.62(-0.70%)
Jan 15, 2025	513.03	517.85	511.46	516.70	34,837,388	+11.62(+2.30%)
Jan 14, 2025	508.74	510.15	501.59	505.08	33,675,572	-0.48(-0.09%)
Jan 13, 2025	501.20	506.02	499.70	505.56	31,446,800	-1.63(-0.32%)
Jan 10, 2025	511.48	511.58	503.92	507.19	40,904,828	-8.08(-1.57%)
Jan 08, 2025	515.08	516.92	510.57	515.27	30,777,832	+0.09(+0.02%)
Jan 07, 2025	525.59	525.99	513.28	515.18	36,569,668	-9.36(-1.78%)
Jan 06, 2025	524.02	527.92	522.03	524.54	36,269,208	+5.96(+1.15%)
Jan 03, 2025	513.35	519.64	512.53	518.58	29,059,978	+8.35(+1.64%)
Jan 02, 2025	514.30	516.64	505.71	510.23	36,179,440	-1.00(-0.20%)
Dec 31, 2024				511.23	0	-4.38(-0.85%)
Dec 30, 2024	515.51	519.36	511.83	515.61	34,488,444	-6.95(-1.33%)
Dec 27, 2024	526.01	526.45	517.86	522.56	33,839,716	-7.04(-1.33%)
Dec 26, 2024	528.32	531.24	526.31	529.60	19,090,500	-0.36(-0.07%)
Dec 24, 2024	524.83	530.05	524.19	529.96	17,558,882	+7.09(+1.36%)
Dec 23, 2024	519.55	523.25	516.13	522.87	29,987,490	+5.04(+0.97%)
Dec 20, 2024	509.62	523.98	508.47	517.83	60,957,996	+4.00(+0.78%)
Dec 19, 2024	520.35	520.92	513.00	513.82	41,725,472	-1.82(-0.35%)
Dec 18, 2024	534.29	536.02	514.18	515.64	54,459,276	-19.30(-3.61%)
Dec 17, 2024	535.50	536.62	533.27	534.94	28,538,602	-2.37(-0.44%)
Dec 16, 2024	532.22	538.28	532.14	537.30	32,135,556	+7.63(+1.44%)
Dec 13, 2024	529.61	532.31	526.45	529.68	28,835,102	+4.02(+0.77%)
Dec 12, 2024	526.83	528.11	525.17	525.65	23,563,170	-3.41(-0.65%)
Dec 11, 2024	524.15	529.76	523.75	529.07	31,825,902	+9.31(+1.79%)
Dec 10, 2024	522.78	524.53	518.32	519.76	24,329,732	-1.78(-0.34%)
Dec 09, 2024	524.70	525.50	520.38	521.54	20,567,440	-4.09(-0.78%)
Dec 06, 2024	521.64	525.87	521.51	525.63	23,801,230	+4.66(+0.89%)
Dec 05, 2024	522.47	523.20	520.58	520.97	18,126,410	-1.45(-0.28%)
Dec 04, 2024	519.48	522.68	518.76	522.42	26,035,284	+6.38(+1.24%)
Dec 03, 2024	513.12	516.32	512.54	516.04	18,553,890	+1.58(+0.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.