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 )

305.97 +0.61 (+0.20%)
Official Closing Price Updated: 4:15 PM EDT, Mar 20, 2023 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 17, 2023 306.25 308.67 302.90 304.89 90,063,008 -1.45(-0.47%)
Mar 16, 2023 297.54 306.70 296.73 306.34 99,054,800 +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 73,859,672 +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 71,317,248 -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 51,500,612 +5.60(+1.95%)
Jan 25, 2023 283.33 287.91 280.75 287.29 52,026,700 -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 43,827,008 -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 35,236,040 +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.
 
 
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.