Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	309.32	310.99	306.95	310.89	57,223,992	+1.14(+0.37%)
Mar 23, 2023	309.92	314.15	307.01	309.75	74,487,744	+3.63(+1.19%)
Mar 22, 2023	310.27	315.25	305.95	306.12	75,690,208	-4.22(-1.36%)
Mar 21, 2023	307.94	310.80	306.39	310.34	49,942,624	+4.37(+1.43%)
Mar 20, 2023	304.26	306.30	302.01	305.97	56,592,856	+1.08(+0.35%)
Mar 17, 2023	306.25	308.67	302.90	304.89	90,063,008	-1.45(-0.47%)
Mar 16, 2023	297.54	306.69	296.73	306.34	99,048,648	+7.87(+2.64%)
Mar 15, 2023	294.25	298.81	292.79	298.47	83,612,648	+1.56(+0.52%)
Mar 14, 2023	293.86	297.47	293.00	296.91	73,859,680	+6.67(+2.30%)
Mar 13, 2023	286.29	294.01	284.75	290.24	97,407,664	+2.14(+0.74%)
Mar 10, 2023	292.38	293.89	286.94	288.10	98,946,664	-4.10(-1.40%)
Mar 09, 2023	297.87	300.51	291.38	292.21	71,317,200	-5.15(-1.73%)
Mar 08, 2023	296.31	297.97	294.42	297.36	50,742,716	+1.48(+0.50%)
Mar 07, 2023	299.61	300.55	295.26	295.88	65,898,108	-3.67(-1.23%)
Mar 06, 2023	300.48	303.53	299.36	299.56	56,771,496	+0.34(+0.11%)
Mar 03, 2023	294.93	299.46	294.41	299.22	60,739,676	+6.06(+2.07%)
Mar 02, 2023	288.21	293.98	287.92	293.16	53,649,952	+2.41(+0.83%)
Mar 01, 2023	292.81	293.48	289.75	290.75	58,322,056	-2.36(-0.80%)
Feb 28, 2023	292.85	295.67	292.51	293.11	48,090,072	-0.38(-0.13%)
Feb 27, 2023	294.61	296.03	292.89	293.49	49,538,476	+2.09(+0.72%)
Feb 24, 2023	291.31	292.52	289.60	291.40	74,507,760	-4.96(-1.67%)
Feb 23, 2023	297.51	297.67	292.10	296.36	69,291,216	+2.57(+0.87%)
Feb 22, 2023	294.16	295.90	292.11	293.80	51,299,556	+0.22(+0.07%)
Feb 21, 2023	296.80	298.27	293.44	293.57	46,440,216	-7.12(-2.37%)
Feb 17, 2023	300.60	301.46	297.64	300.69	58,338,652	-2.14(-0.71%)
Feb 16, 2023	303.91	307.95	302.68	302.83	59,638,756	-5.79(-1.88%)
Feb 15, 2023	304.43	308.79	303.73	308.62	43,170,492	+2.35(+0.77%)
Feb 14, 2023	302.42	307.24	300.44	306.28	64,054,480	+2.25(+0.74%)
Feb 13, 2023	300.66	304.63	299.47	304.03	40,581,588	+4.79(+1.60%)
Feb 10, 2023	299.02	301.10	296.79	299.24	50,226,072	-1.98(-0.66%)
Feb 09, 2023	308.36	308.48	299.74	301.21	49,239,072	-2.69(-0.88%)
Feb 08, 2023	308.06	309.02	303.20	303.90	56,687,992	-5.50(-1.78%)
Feb 07, 2023	302.99	310.55	301.85	309.40	67,552,576	+6.28(+2.07%)
Feb 06, 2023	303.04	305.44	301.75	303.12	40,756,044	-2.59(-0.85%)
Feb 03, 2023	304.47	311.91	304.18	305.71	77,014,296	-5.53(-1.78%)
Feb 02, 2023	307.09	313.19	306.26	311.24	83,507,416	+10.78(+3.59%)
Feb 01, 2023	293.95	302.96	291.85	300.45	67,093,628	+6.29(+2.14%)
Jan 31, 2023	289.86	294.26	289.75	294.16	46,591,552	+4.34(+1.50%)
Jan 30, 2023	292.48	293.93	289.44	289.82	49,363,760	-5.98(-2.02%)
Jan 27, 2023	291.55	297.80	291.43	295.80	57,268,972	+2.92(+1.00%)
Jan 26, 2023	290.77	293.07	288.07	292.89	51,500,588	+5.60(+1.95%)
Jan 25, 2023	283.33	287.91	280.75	287.29	52,027,000	-0.64(-0.22%)
Jan 24, 2023	286.87	289.10	286.34	287.92	43,935,440	-0.59(-0.20%)
Jan 23, 2023	283.10	289.76	282.29	288.51	52,790,188	+6.27(+2.22%)
Jan 20, 2023	276.36	282.58	275.28	282.24	61,374,644	+7.52(+2.74%)
Jan 19, 2023	275.79	276.95	273.47	274.72	43,832,480	-2.73(-0.98%)
Jan 18, 2023	282.67	284.25	277.24	277.45	47,662,356	-3.66(-1.30%)
Jan 17, 2023	280.34	282.41	279.15	281.11	36,597,196	+0.57(+0.20%)
Jan 13, 2023	276.07	280.78	275.73	280.54	45,072,644	+1.92(+0.69%)
Jan 12, 2023	277.69	279.67	273.32	278.62	60,553,128	+1.50(+0.54%)
Jan 11, 2023	273.50	277.23	272.70	277.12	43,959,500	+4.71(+1.73%)
Jan 10, 2023	269.07	272.52	268.55	272.41	35,236,460	+2.29(+0.85%)
Jan 09, 2023	270.41	274.86	269.50	270.12	45,449,240	+1.74(+0.65%)
Jan 06, 2023	262.94	269.52	259.94	268.38	54,888,748	+7.21(+2.76%)
Jan 05, 2023	263.63	263.80	260.86	261.18	45,017,548	-4.15(-1.57%)
Jan 04, 2023	266.23	267.04	262.12	265.33	47,619,704	+1.26(+0.48%)

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.

Nasdaq ETF (NQ: QQQ )

Historical Prices

Sections

Services