Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Nasdaq ETF (NQ: QQQ )

425.63 -0.21 (-0.05%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 18, 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 (%)
Aug 31, 2023 374.95 377.72 374.88 376.00 35,966,336 +1.12(+0.30%)
Aug 30, 2023 372.90 375.46 371.89 374.87 41,914,968 +2.08(+0.56%)
Aug 29, 2023 364.63 373.15 364.30 372.79 58,787,140 +7.97(+2.18%)
Aug 28, 2023 365.05 365.77 362.33 364.82 41,135,472 +2.72(+0.75%)
Aug 25, 2023 360.16 363.81 356.69 362.10 70,331,488 +2.79(+0.78%)
Aug 24, 2023 370.67 370.77 359.11 359.31 67,317,688 -7.85(-2.14%)
Aug 23, 2023 362.66 368.27 362.44 367.16 51,894,944 +5.70(+1.58%)
Aug 22, 2023 364.62 364.63 360.77 361.46 44,894,968 -0.52(-0.14%)
Aug 21, 2023 357.72 362.67 357.25 361.98 51,084,776 +5.74(+1.61%)
Aug 18, 2023 353.39 357.51 352.84 356.24 61,566,192 -0.45(-0.13%)
Aug 17, 2023 362.04 362.39 356.27 356.69 63,153,308 -3.94(-1.09%)
Aug 16, 2023 363.94 365.49 360.53 360.63 53,444,536 -3.86(-1.06%)
Aug 15, 2023 367.41 368.22 363.81 364.49 45,823,284 -3.91(-1.06%)
Aug 14, 2023 363.50 368.52 362.78 368.40 42,268,460 +4.09(+1.12%)
Aug 11, 2023 364.06 366.06 362.77 364.31 49,633,380 -2.34(-0.64%)
Aug 10, 2023 369.01 372.38 365.10 366.65 72,425,416 +0.68(+0.18%)
Aug 09, 2023 370.33 370.49 365.20 365.97 51,760,248 -4.07(-1.10%)
Aug 08, 2023 370.67 370.69 366.87 370.04 44,930,152 -3.17(-0.85%)
Aug 07, 2023 371.91 373.31 369.55 373.21 37,634,748 +3.13(+0.85%)
Aug 04, 2023 373.77 376.11 369.57 370.08 62,029,984 -1.74(-0.47%)
Aug 03, 2023 369.98 373.97 369.81 371.82 48,015,552 -0.60(-0.16%)
Aug 02, 2023 377.26 377.26 371.16 372.42 73,524,144 -8.36(-2.19%)
Aug 01, 2023 380.29 381.54 378.68 380.77 41,437,112 -0.88(-0.23%)
Jul 31, 2023 381.76 382.85 380.32 381.66 44,216,480 +0.20(+0.05%)
Jul 28, 2023 378.73 382.49 378.21 381.46 57,204,704 +6.82(+1.82%)
Jul 27, 2023 381.05 382.68 373.33 374.63 64,239,680 -0.90(-0.24%)
Jul 26, 2023 375.73 377.24 373.20 375.53 47,283,804 -1.25(-0.33%)
Jul 25, 2023 374.96 378.46 374.94 376.78 39,071,108 +2.54(+0.68%)
Jul 24, 2023 374.63 375.59 372.37 374.25 40,698,388 +0.60(+0.16%)
Jul 21, 2023 377.18 377.92 373.21 373.65 60,820,688 -1.12(-0.30%)
Jul 20, 2023 380.59 382.07 373.74 374.77 72,371,896 -8.84(-2.31%)
Jul 19, 2023 384.78 385.93 382.27 383.62 54,264,120 -0.09(-0.02%)
Jul 18, 2023 379.94 385.09 378.00 383.70 55,596,720 +3.11(+0.82%)
Jul 17, 2023 377.80 381.48 377.31 380.59 41,131,240 +3.52(+0.93%)
Jul 14, 2023 377.58 380.84 376.19 377.07 55,742,632 -0.08(-0.02%)
Jul 13, 2023 374.07 377.99 373.48 377.15 47,331,704 +6.30(+1.70%)
Jul 12, 2023 370.38 372.22 368.35 370.85 62,932,972 +4.62(+1.26%)
Jul 11, 2023 364.86 366.69 362.70 366.23 38,937,072 +1.80(+0.49%)
Jul 10, 2023 364.03 365.11 361.49 364.43 48,745,884 +0.12(+0.03%)
Jul 07, 2023 365.29 368.53 364.08 364.31 47,383,716 -1.21(-0.33%)
Jul 06, 2023 364.58 365.97 362.60 365.52 49,591,068 -2.81(-0.76%)
Jul 05, 2023 366.75 370.05 366.71 368.33 34,756,924 -0.01(-0.00%)
Jul 03, 2023 368.12 368.97 367.02 368.34 19,536,528 +0.87(+0.24%)
Jun 30, 2023 365.61 368.54 365.29 367.47 59,023,968 +5.58(+1.54%)
Jun 29, 2023 362.32 362.96 360.23 361.89 46,557,320 -0.73(-0.20%)
Jun 28, 2023 360.07 364.59 360.00 362.62 46,923,088 +0.71(+0.20%)
Jun 27, 2023 357.36 362.65 356.62 361.91 49,583,580 +6.12(+1.72%)
Jun 26, 2023 360.09 362.92 355.70 355.79 52,993,664 -4.83(-1.34%)
Jun 23, 2023 360.30 362.95 358.92 360.63 49,182,380 -3.61(-0.99%)
Jun 22, 2023 358.73 364.40 358.32 364.24 47,837,920 +4.25(+1.18%)
Jun 21, 2023 363.81 364.25 359.06 359.99 54,097,432 -4.97(-1.36%)
Jun 20, 2023 364.02 366.38 361.97 364.96 49,433,860 -0.52(-0.14%)
Jun 16, 2023 370.25 370.38 365.04 365.49 81,645,616 -2.31(-0.63%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.