Nasdaq ETF (NQ: QQQ )

514.56 +4.82 (+0.95%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 505.93 510.34 505.31 509.74 15,334,999 +4.44(+0.88%)
Nov 27, 2024 508.17 508.24 501.93 505.30 24,957,756 -4.01(-0.79%)
Nov 26, 2024 508.08 510.14 507.23 509.31 26,429,932 +2.72(+0.54%)
Nov 25, 2024 509.90 511.45 504.26 506.59 26,034,114 +0.80(+0.16%)
Nov 22, 2024 504.42 506.53 502.78 505.79 23,827,058 +0.81(+0.16%)
Nov 21, 2024 506.24 506.96 497.56 504.98 34,378,596 +1.81(+0.36%)
Nov 20, 2024 503.16 503.48 496.56 503.17 29,217,368 -0.29(-0.06%)
Nov 19, 2024 497.42 503.95 497.08 503.46 24,346,128 +3.44(+0.69%)
Nov 18, 2024 498.13 502.14 496.73 500.02 27,137,020 +3.45(+0.69%)
Nov 15, 2024 502.94 503.33 494.49 496.57 51,586,148 -12.12(-2.38%)
Nov 14, 2024 511.91 512.79 507.77 508.69 28,683,188 -3.56(-0.69%)
Nov 13, 2024 512.40 514.98 509.95 512.25 24,544,454 -0.66(-0.13%)
Nov 12, 2024 513.77 514.66 509.83 512.91 25,761,660 -0.93(-0.18%)
Nov 11, 2024 515.37 515.58 510.92 513.84 24,092,768 -0.30(-0.06%)
Nov 08, 2024 513.03 514.92 512.41 514.14 22,924,704 +0.60(+0.12%)
Nov 07, 2024 508.40 514.33 508.34 513.54 32,879,184 +7.96(+1.57%)
Nov 06, 2024 500.56 506.41 499.60 505.58 42,722,148 +13.37(+2.72%)
Nov 05, 2024 487.61 492.88 487.52 492.21 23,928,846 +6.20(+1.28%)
Nov 04, 2024 486.82 489.38 484.25 486.01 23,224,594 -1.42(-0.29%)
Nov 01, 2024 485.50 490.75 485.20 487.43 33,781,552 +3.58(+0.74%)
Oct 31, 2024 492.38 492.43 483.75 483.85 41,388,824 -12.53(-2.52%)
Oct 30, 2024 499.39 500.35 495.89 496.38 29,675,256 -3.78(-0.76%)
Oct 29, 2024 495.72 501.35 493.85 500.16 28,040,888 +4.76(+0.96%)
Oct 28, 2024 498.46 498.52 495.10 495.40 20,458,916 +0.08(+0.02%)
Oct 25, 2024 495.14 500.28 494.43 495.32 38,762,144 +3.00(+0.61%)
Oct 24, 2024 492.11 493.00 489.44 492.32 22,116,512 +3.96(+0.81%)
Oct 23, 2024 493.59 494.25 485.05 488.36 39,414,048 -7.60(-1.53%)
Oct 22, 2024 492.73 497.44 491.97 495.96 26,658,028 +0.54(+0.11%)
Oct 21, 2024 493.25 496.23 491.31 495.42 30,288,388 +0.95(+0.19%)
Oct 18, 2024 494.06 495.57 493.30 494.47 25,588,416 +3.22(+0.66%)
Oct 17, 2024 496.44 496.49 491.19 491.25 27,376,172 +0.34(+0.07%)
Oct 16, 2024 491.18 491.69 487.57 490.91 22,950,902 +0.06(+0.01%)
Oct 15, 2024 497.83 498.50 488.68 490.85 34,744,372 -6.65(-1.34%)
Oct 14, 2024 495.77 498.83 495.26 497.50 26,058,396 +4.14(+0.84%)
Oct 11, 2024 490.74 494.39 490.17 493.36 20,644,764 +0.77(+0.16%)
Oct 10, 2024 490.85 494.47 489.53 492.59 25,714,716 -0.56(-0.11%)
Oct 09, 2024 489.00 493.73 487.95 493.15 24,964,692 +3.85(+0.79%)
Oct 08, 2024 484.66 489.99 483.85 489.30 28,246,784 +7.20(+1.49%)
Oct 07, 2024 485.39 486.57 480.87 482.10 24,935,990 -5.22(-1.07%)
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%)
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.