Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq ETF (NQ: QQQ )

309.16 USD -9.24 (-2.90%)
Official Closing Price Updated: 7:59 PM EST, Mar 3, 2021 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 (%)
Mar 03, 2021 317.27 318.24 309.10 309.16 85,642,156 -9.24(-2.90%)
Mar 02, 2021 324.25 324.33 318.14 318.40 48,163,480 -5.19(-1.60%)
Mar 01, 2021 319.27 323.94 317.93 323.59 49,046,193 +9.45(+3.01%)
Feb 26, 2021 315.85 319.11 310.88 314.14 104,739,800 +1.31(+0.42%)
Feb 25, 2021 321.39 324.03 311.24 312.83 109,432,825 -11.30(-3.49%)
Feb 24, 2021 318.74 324.45 315.96 324.13 58,009,831 +2.65(+0.82%)
Feb 23, 2021 317.00 323.20 311.00 321.48 97,034,201 -0.96(-0.30%)
Feb 22, 2021 326.50 327.80 322.23 322.44 47,047,779 -8.58(-2.59%)
Feb 19, 2021 333.86 333.99 329.97 331.02 39,157,600 -1.45(-0.44%)
Feb 18, 2021 330.23 333.87 328.36 332.47 32,072,437 -1.46(-0.44%)
Feb 17, 2021 332.47 335.66 330.17 333.93 31,383,225 -1.61(-0.48%)
Feb 16, 2021 337.23 338.19 334.34 335.54 26,890,090 -0.91(-0.27%)
Feb 12, 2021 333.71 336.62 332.63 336.45 20,346,800 +1.87(+0.56%)
Feb 11, 2021 334.33 335.00 332.12 334.58 21,918,572 +1.83(+0.55%)
Feb 10, 2021 334.99 335.46 329.50 332.75 27,928,346 -0.76(-0.23%)
Feb 09, 2021 332.62 334.81 332.61 333.51 17,499,653 -0.07(-0.02%)
Feb 08, 2021 333.10 333.74 331.41 333.58 20,385,382 +2.22(+0.67%)
Feb 05, 2021 331.22 332.40 329.53 331.36 22,731,900 +1.12(+0.34%)
Feb 04, 2021 327.82 330.33 326.46 330.24 22,251,398 +3.86(+1.18%)
Feb 03, 2021 329.82 330.20 326.32 326.38 24,658,352 -1.30(-0.40%)
Feb 02, 2021 325.48 328.87 325.31 327.68 33,759,978 +5.26(+1.63%)
Feb 01, 2021 318.11 323.54 316.02 322.42 35,522,643 +7.86(+2.50%)
Jan 29, 2021 319.58 320.72 312.76 314.56 55,259,000 -6.76(-2.10%)
Jan 28, 2021 320.67 326.42 320.03 321.32 42,527,777 +1.89(+0.59%)
Jan 27, 2021 326.26 326.27 317.36 319.43 54,790,712 -9.16(-2.79%)
Jan 26, 2021 328.85 329.76 327.22 328.59 25,173,170 +0.48(+0.15%)
Jan 25, 2021 328.91 330.32 321.41 328.11 39,004,816 +2.69(+0.83%)
Jan 22, 2021 325.29 326.46 324.71 325.42 21,609,400 -0.94(-0.29%)
Jan 21, 2021 325.15 327.13 323.73 326.36 25,121,877 +2.59(+0.80%)
Jan 20, 2021 320.14 324.74 316.51 323.77 30,366,331 +7.36(+2.33%)
Jan 19, 2021 314.25 316.93 313.12 316.41 24,445,766 +4.55(+1.46%)
Jan 15, 2021 314.13 315.12 310.58 311.86 35,118,700 -2.49(-0.79%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,660,906 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,076,092 +2.55(+0.82%)
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.