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 )

426.98 +5.46 (+1.29%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 2, 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 (%)
Jan 31, 2023 287.94 292.31 287.83 292.21 46,902,880 +4.31(+1.50%)
Jan 30, 2023 290.54 291.97 287.52 287.90 49,693,608 -5.94(-2.02%)
Jan 27, 2023 289.61 295.82 289.49 293.84 57,651,644 +2.90(+1.00%)
Jan 26, 2023 288.84 291.12 286.16 290.94 51,844,716 +5.56(+1.95%)
Jan 25, 2023 281.45 286.00 278.88 285.38 52,374,648 -0.63(-0.22%)
Jan 24, 2023 284.96 287.18 284.44 286.01 44,229,020 -0.59(-0.20%)
Jan 23, 2023 281.22 287.84 280.42 286.60 53,142,936 +6.23(+2.22%)
Jan 20, 2023 274.53 280.71 273.46 280.37 61,784,752 +7.47(+2.74%)
Jan 19, 2023 273.96 275.11 271.65 272.90 44,125,372 -2.71(-0.98%)
Jan 18, 2023 280.80 282.36 275.40 275.61 47,980,836 -3.63(-1.30%)
Jan 17, 2023 278.48 280.54 277.30 279.24 36,841,740 +0.57(+0.20%)
Jan 13, 2023 274.24 278.92 273.90 278.67 45,373,820 +1.90(+0.69%)
Jan 12, 2023 275.85 277.81 271.50 276.77 60,957,748 +1.49(+0.54%)
Jan 11, 2023 271.68 275.39 270.89 275.28 44,253,240 +4.68(+1.73%)
Jan 10, 2023 267.29 270.71 266.77 270.60 35,471,912 +2.27(+0.85%)
Jan 09, 2023 268.62 273.04 267.71 268.33 45,752,936 +1.73(+0.65%)
Jan 06, 2023 261.20 267.73 258.21 266.60 55,255,516 +7.16(+2.76%)
Jan 05, 2023 261.88 262.05 259.12 259.44 45,318,360 -4.13(-1.57%)
Jan 04, 2023 264.46 265.26 260.38 263.57 47,937,904 +1.25(+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.