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

Nasdaq ETF (NQ: QQQ )

505.30 -4.01 (-0.79%)
Official Closing Price Updated: 4:15 PM EST, Nov 27, 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 (%)
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 29,332,172 -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 24,544,452 -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 22,128,498 +3.96(+0.81%)
Oct 23, 2024 493.59 494.25 485.05 488.36 39,435,388 -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 30,288,288 +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 22,950,904 +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 30,744,912 +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 42,666,948 -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 484.74 487.79 484.56 485.82 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 30,086,814 +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 32,621,462 -1.20(-0.26%)
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.