Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Feb 29, 2024 437.65 439.51 434.44 438.42 42,413,860 +3.73(+0.86%)
Feb 28, 2024 434.86 436.09 433.73 434.69 32,825,108 -2.33(-0.53%)
Feb 27, 2024 437.09 437.41 434.45 437.02 33,857,000 +1.05(+0.24%)
Feb 26, 2024 437.02 438.02 435.78 435.97 33,005,450 -0.23(-0.05%)
Feb 23, 2024 439.07 440.01 435.21 436.20 39,920,024 -1.29(-0.29%)
Feb 22, 2024 433.92 438.54 433.14 437.49 54,085,808 +12.44(+2.93%)
Feb 21, 2024 423.99 425.14 421.07 425.05 50,210,612 -1.71(-0.40%)
Feb 20, 2024 427.98 429.51 422.94 426.75 54,208,168 -3.25(-0.75%)
Feb 16, 2024 434.31 434.42 429.28 430.00 53,789,156 -3.94(-0.91%)
Feb 15, 2024 433.35 434.40 430.76 433.94 38,734,268 +1.29(+0.30%)
Feb 14, 2024 430.69 433.08 428.31 432.65 45,088,164 +4.66(+1.09%)
Feb 13, 2024 426.71 430.70 424.79 427.98 64,463,608 -6.78(-1.56%)
Feb 12, 2024 436.36 438.56 434.08 434.76 33,140,084 -1.71(-0.39%)
Feb 09, 2024 433.37 437.27 432.57 436.47 36,992,792 +4.25(+0.98%)
Feb 08, 2024 431.54 432.99 430.85 432.22 29,890,118 +0.80(+0.19%)
Feb 07, 2024 429.84 432.26 428.52 431.42 37,709,848 +4.39(+1.03%)
Feb 06, 2024 429.04 429.65 424.66 427.02 35,790,440 -0.86(-0.20%)
Feb 05, 2024 428.50 429.04 424.44 427.88 39,837,368 -0.56(-0.13%)
Feb 02, 2024 423.24 429.67 422.23 428.44 59,681,604 +7.12(+1.69%)
Feb 01, 2024 418.24 421.82 417.26 421.32 51,158,928 +4.90(+1.18%)
Jan 31, 2024 420.29 422.31 416.24 416.42 63,971,012 -8.32(-1.96%)
Jan 30, 2024 426.54 427.12 423.82 424.74 36,383,028 -2.85(-0.67%)
Jan 29, 2024 423.71 427.78 423.05 427.58 38,612,384 +4.33(+1.02%)
Jan 26, 2024 423.88 425.65 422.59 423.25 37,186,604 -2.54(-0.60%)
Jan 25, 2024 427.79 428.47 423.42 425.79 44,207,656 +0.52(+0.12%)
Jan 24, 2024 426.88 429.28 424.77 425.27 46,898,960 +2.35(+0.55%)
Jan 23, 2024 421.87 423.14 420.01 422.92 32,981,470 +1.75(+0.41%)
Jan 22, 2024 422.85 424.17 420.56 421.17 44,842,532 +0.55(+0.13%)
Jan 19, 2024 414.67 420.78 414.08 420.62 70,841,952 +8.18(+1.98%)
Jan 18, 2024 409.98 413.03 408.62 412.44 59,620,600 +5.77(+1.42%)
Jan 17, 2024 405.63 407.05 402.39 406.67 54,369,768 -2.31(-0.56%)
Jan 16, 2024 407.77 410.58 406.29 408.98 43,866,748 -0.04(-0.01%)
Jan 12, 2024 409.86 410.71 407.61 409.02 39,705,428 +0.21(+0.05%)
Jan 11, 2024 409.25 410.66 403.71 408.81 54,473,224 +0.85(+0.21%)
Jan 10, 2024 405.53 408.97 404.63 407.96 33,896,332 +2.75(+0.68%)
Jan 09, 2024 401.38 406.15 401.18 405.21 39,144,492 +0.80(+0.20%)
Jan 08, 2024 397.46 404.70 397.31 404.42 42,608,480 +8.19(+2.07%)
Jan 05, 2024 395.93 399.03 394.82 396.23 44,992,420 +0.47(+0.12%)
Jan 04, 2024 395.92 399.06 395.54 395.76 39,440,060 -2.05(-0.51%)
Jan 03, 2024 399.40 400.47 397.36 397.80 46,994,520 -4.25(-1.06%)
Jan 02, 2024 405.30 405.55 399.71 402.06 58,084,980 -6.92(-1.69%)
Dec 29, 2023 410.74 411.10 407.04 408.98 42,803,344 -1.78(-0.43%)
Dec 28, 2023 412.12 412.37 410.40 410.76 27,090,614 -0.20(-0.05%)
Dec 27, 2023 410.41 411.24 409.54 410.96 32,127,962 +0.84(+0.20%)
Dec 26, 2023 408.49 410.80 408.39 410.12 22,708,788 +2.50(+0.61%)
Dec 22, 2023 408.25 409.21 405.73 407.63 34,602,892 +0.61(+0.15%)
Dec 21, 2023 406.31 407.39 403.72 407.02 45,631,932 +4.68(+1.16%)
Dec 20, 2023 407.60 409.71 402.16 402.34 53,783,172 -6.07(-1.49%)
Dec 19, 2023 406.79 408.52 406.59 408.40 35,702,280 +2.08(+0.51%)
Dec 18, 2023 404.18 407.24 403.85 406.33 47,403,176 +2.54(+0.63%)
Dec 15, 2023 402.63 404.98 402.02 403.79 65,089,624 +1.94(+0.48%)
Dec 14, 2023 403.43 404.74 398.80 401.84 55,527,088 -0.35(-0.09%)
Dec 13, 2023 398.09 402.81 397.31 402.19 55,466,476 +5.05(+1.27%)
Dec 12, 2023 394.04 397.26 392.90 397.14 39,255,828 +3.14(+0.80%)
Dec 11, 2023 390.24 394.27 390.03 394.00 41,226,224 +3.34(+0.85%)
Dec 08, 2023 387.18 391.11 386.99 390.67 46,867,440 +1.73(+0.45%)
Dec 07, 2023 386.58 389.77 385.48 388.93 49,735,940 +5.36(+1.40%)
Dec 06, 2023 388.77 388.87 383.22 383.57 42,364,544 -2.23(-0.58%)
Dec 05, 2023 382.92 387.01 382.74 385.80 42,928,160 +0.97(+0.25%)
Dec 04, 2023 384.61 385.11 381.19 384.84 51,308,704 -3.61(-0.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.