Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nasdaq ETF (NQ: QQQ )

431.00 +6.55 (+1.54%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	427.62	432.55	426.92	431.00	41,860,268	+6.55(+1.54%)
Apr 25, 2024	419.24	425.32	418.14	424.45	57,306,228	-2.06(-0.48%)
Apr 24, 2024	428.20	429.73	424.20	426.51	50,012,736	+1.44(+0.34%)
Apr 23, 2024	420.77	426.28	418.87	425.07	44,242,456	+6.25(+1.49%)
Apr 22, 2024	417.31	421.18	413.94	418.82	47,923,980	+4.17(+1.01%)
Apr 19, 2024	422.22	422.75	413.07	414.65	76,052,408	-8.76(-2.07%)
Apr 18, 2024	426.49	428.24	422.83	423.41	46,478,232	-2.43(-0.57%)
Apr 17, 2024	433.10	433.12	424.90	425.84	56,710,308	-5.26(-1.22%)
Apr 16, 2024	430.90	433.76	429.70	431.10	47,579,936	+0.04(+0.01%)
Apr 15, 2024	442.06	442.15	430.21	431.06	63,612,016	-7.21(-1.65%)
Apr 12, 2024	441.10	442.24	436.88	438.27	53,665,000	-7.10(-1.59%)
Apr 11, 2024	440.26	446.33	437.96	445.37	45,408,492	+7.00(+1.60%)
Apr 10, 2024	437.00	439.24	436.28	438.37	61,742,360	-3.86(-0.87%)
Apr 09, 2024	442.96	443.24	437.44	442.23	39,481,492	+1.63(+0.37%)
Apr 08, 2024	441.41	442.50	439.20	440.60	28,128,090	+0.13(+0.03%)
Apr 05, 2024	436.78	443.17	435.96	440.47	54,749,596	+5.13(+1.18%)
Apr 04, 2024	446.33	446.95	435.11	435.34	57,314,024	-6.76(-1.53%)
Apr 03, 2024	438.96	444.00	438.95	442.10	39,897,796	+0.99(+0.22%)
Apr 02, 2024	440.08	441.43	438.03	441.11	44,287,576	-3.84(-0.86%)
Apr 01, 2024	444.97	447.53	443.02	444.95	38,690,836	+0.94(+0.21%)
Mar 28, 2024	444.78	445.09	443.65	444.01	36,869,680	-0.82(-0.18%)
Mar 27, 2024	446.44	446.54	441.93	444.83	41,444,624	+1.51(+0.34%)
Mar 26, 2024	446.30	447.23	443.09	443.32	34,112,868	-1.44(-0.32%)
Mar 25, 2024	443.55	446.26	442.54	444.76	27,752,560	-1.62(-0.36%)
Mar 22, 2024	445.35	447.49	444.49	446.38	28,497,892	+0.51(+0.11%)
Mar 21, 2024	448.88	449.34	440.25	445.87	39,371,848	+2.10(+0.47%)
Mar 20, 2024	439.78	444.11	438.06	443.77	43,647,416	+5.20(+1.19%)
Mar 19, 2024	435.45	438.98	433.33	438.57	43,098,392	+1.09(+0.25%)
Mar 18, 2024	438.73	441.04	437.24	437.48	47,304,188	+4.13(+0.95%)
Mar 15, 2024	435.49	438.29	432.17	433.35	74,100,824	-5.21(-1.19%)
Mar 14, 2024	440.92	441.45	435.81	438.56	52,217,840	-1.11(-0.25%)
Mar 13, 2024	442.06	442.08	438.54	439.67	37,925,224	-3.41(-0.77%)
Mar 12, 2024	439.15	443.43	435.88	443.07	55,500,012	+6.26(+1.43%)
Mar 11, 2024	436.93	438.08	434.87	436.81	45,970,208	-1.63(-0.37%)
Mar 08, 2024	445.22	448.05	437.76	438.44	72,241,200	-6.42(-1.44%)
Mar 07, 2024	441.83	446.13	440.28	444.86	44,461,632	+6.65(+1.52%)
Mar 06, 2024	439.74	441.41	436.31	438.21	46,079,844	+2.74(+0.63%)
Mar 05, 2024	440.36	440.37	433.08	435.47	57,854,068	-7.96(-1.79%)
Mar 04, 2024	445.02	445.45	443.18	443.43	34,256,012	-1.59(-0.36%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Nasdaq ETF (NQ: QQQ )

Historical Prices