Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	QQQ	434.44	436.48	432.62	435.48	8.53	48,504,067	246,461	436.05	436.16
2024-05-02	Q	QQQ	425.30	427.81	420.63	426.90	5.38	36,541,923	227,082	427.00	429.47
2024-05-01	Q	QQQ	423.15	430.14	420.66	421.52	-3.075	52,196,337	320,679	423.84	423.85
2024-04-30	Q	QQQ	431.15	432.56	424.51	424.59	-8.16	43,626,665	221,070	423.16	423.22
2024-04-29	Q	QQQ	433.13	433.76	429.98	432.75	1.75	30,003,093	195,144	432.81	432.84
2024-04-26	Q	QQQ	427.62	432.55	426.92	431.00	6.55	41,865,184	216,329	431.00	431.24
2024-04-25	Q	QQQ	419.24	425.32	418.14	424.45	-2.06	57,336,302	300,305	429.06	438.22
2024-04-24	Q	QQQ	428.20	429.73	424.20	426.51	1.44	48,384,648	240,754	421.67	422.99
2024-04-23	Q	QQQ	420.77	426.28	418.8715	425.07	6.28	44,293,595	234,435	427.23	427.41
2024-04-22	Q	QQQ	417.31	421.18	413.94	418.82	4.17	47,774,931	260,989	418.14	418.35
2024-04-19	Q	QQQ	422.22	422.75	413.07	414.65	-8.76	75,182,375	394,174	413.80	413.96
2024-04-18	Q	QQQ	426.49	428.24	422.83	423.41	-2.43	46,493,915	250,503	422.00	422.05
2024-04-17	Q	QQQ	433.10	433.12	424.90	425.84	-5.26	56,766,894	297,721	426.59	426.60
2024-04-16	Q	QQQ	430.90	433.76	429.70	431.10	0.04	47,590,157	261,036	432.49	433.81
2024-04-15	Q	QQQ	442.07	442.0901	430.21	431.06	-7.21	63,453,522	334,333	430.86	430.90
2024-04-12	Q	QQQ	441.10	442.24	436.88	438.27	-7.10	53,626,125	292,846	437.08	437.25
2024-04-11	Q	QQQ	440.26	446.33	437.96	445.37	7.00	45,417,123	235,902	445.59	445.68
2024-04-10	Q	QQQ	437.00	439.24	436.28	438.37	-3.86	61,475,077	320,240	437.45	437.51
2024-04-09	Q	QQQ	442.96	443.24	437.44	442.23	1.63	39,493,587	213,615	442.39	442.50
2024-04-08	Q	QQQ	441.41	442.50	439.20	440.60	0.13	28,132,255	187,620	440.71	440.96
2024-04-05	Q	QQQ	436.78	443.17	435.96	440.47	5.13	54,737,019	263,473	440.65	440.74
2024-04-04	Q	QQQ	446.33	446.95	435.11	435.34	-6.76	57,231,224	288,873	435.69	445.99
2024-04-03	Q	QQQ	438.96	444.00	438.95	442.10	0.99	39,916,041	209,331	443.80	449.00
2024-04-02	Q	QQQ	440.08	441.43	438.03	441.11	-3.84	44,242,367	254,002	437.00	441.04
2024-04-01	Q	QQQ	444.97	447.53	443.02	444.95	0.94	38,684,280	248,803	444.36	444.40
2024-03-29	Q	QQQ	444.78	445.64	443.65	444.01	-0.82	0	0	443.97	444.02
2024-03-28	Q	QQQ	444.78	445.64	443.65	444.01	-0.82	36,824,422	198,369	443.97	444.02
2024-03-27	Q	QQQ	446.44	446.54	441.93	444.83	1.51	41,319,798	215,510	444.25	444.28
2024-03-26	Q	QQQ	446.30	447.225	443.09	443.32	-1.44	34,116,312	189,983	444.26	444.30
2024-03-25	Q	QQQ	443.55	446.26	442.54	444.76	-1.62	27,758,387	196,667	442.00	445.51
2024-03-22	Q	QQQ	445.35	447.49	444.49	446.38	0.51	28,247,694	181,857	445.65	445.69
2024-03-21	Q	QQQ	448.88	449.34	445.67	445.87	2.10	39,321,953	225,395	446.52	446.56
2024-03-20	Q	QQQ	439.78	444.11	438.06	443.77	5.20	43,614,654	239,251	446.05	446.08
2024-03-19	Q	QQQ	435.45	438.98	433.33	438.57	1.09	42,966,814	233,471	438.49	438.52
2024-03-18	Q	QQQ	438.73	441.04	437.24	437.48	4.1334	47,289,882	239,650	436.52	440.00
2024-03-15	Q	QQQ	436.07	438.8733	432.7417	433.92	-5.22	73,059,120	315,451	434.06	434.20
2024-03-14	Q	QQQ	441.50	442.03	436.39	439.14	-1.11	52,158,708	271,919	438.15	438.18
2024-03-13	Q	QQQ	442.65	442.67	439.12	440.25	-3.41	37,910,715	225,772	441.21	441.24
2024-03-12	Q	QQQ	439.73	444.02	436.46	443.66	6.27	55,236,194	265,327	443.75	443.84
2024-03-11	Q	QQQ	437.51	438.66	435.44	437.39	-1.64	45,819,474	264,769	439.20	439.25
2024-03-08	Q	QQQ	445.81	448.64	438.34	439.02	-6.43	72,056,016	359,653	438.01	438.09
2024-03-07	Q	QQQ	442.42	446.72	440.86	445.45	6.66	44,483,762	242,219	444.44	444.51
2024-03-06	Q	QQQ	440.32	441.99	436.89	438.79	2.74	46,154,182	272,223	437.54	437.66
2024-03-05	Q	QQQ	440.94	440.95	433.65	436.05	-7.97	57,856,552	303,548	426.00	436.42
2024-03-04	Q	QQQ	445.61	446.04	443.77	444.02	-1.59	34,290,761	220,169	443.01	443.07
2024-03-01	Q	QQQ	439.87	446.57	439.85	445.61	6.61	43,853,029	225,096	445.10	446.44
2024-02-29	Q	QQQ	438.23	440.09	435.02	439.00	3.73	42,468,490	218,684	439.47	439.50
2024-02-28	Q	QQQ	435.43	436.67	434.30	435.27	-2.33	32,831,775	191,703	434.85	434.88
2024-02-27	Q	QQQ	437.67	437.99	435.025	437.60	1.05	33,675,778	186,631	437.25	437.37
2024-02-26	Q	QQQ	437.60	438.60	436.355	436.55	-0.23	33,025,261	197,435	436.11	436.16
2024-02-23	Q	QQQ	439.65	440.59	435.79	436.78	-1.29	39,829,051	218,388	435.70	435.75
2024-02-22	Q	QQQ	434.49	439.12	433.71	438.07	12.46	53,845,476	257,914	437.69	437.71
2024-02-21	Q	QQQ	424.55	425.70	421.63	425.61	-1.71	50,027,978	241,181	431.27	431.29
2024-02-20	Q	QQQ	428.55	430.08	423.50	427.32	-3.25	53,921,395	297,700	425.97	426.00
2024-02-19	Q	QQQ	434.89	434.99	429.85	430.57	-3.94	0	0	429.50	429.69
2024-02-16	Q	QQQ	434.89	434.99	429.85	430.57	-3.94	53,697,977	244,934	429.50	429.69
2024-02-15	Q	QQQ	433.92	434.98	431.33	434.51	1.29	38,769,638	212,964	434.96	435.39
2024-02-14	Q	QQQ	431.26	433.65	428.8799	433.22	4.67	45,052,298	223,384	432.71	433.31
2024-02-13	Q	QQQ	427.28	431.27	425.3305	428.55	-6.79	64,425,386	321,287	428.72	428.75
2024-02-12	Q	QQQ	436.94	439.14	434.65	435.34	-1.71	33,173,198	203,430	434.48	434.52
2024-02-09	Q	QQQ	433.94	437.845	433.1401	437.05	4.26	36,926,137	186,028	437.23	437.29
2024-02-08	Q	QQQ	432.11	433.56	431.42	432.79	0.80	29,856,870	150,432	432.65	432.70
2024-02-07	Q	QQQ	430.41	432.83	429.09	431.99	4.40	37,692,850	201,105	431.96	431.98
2024-02-06	Q	QQQ	429.61	430.22	425.22	427.59	-0.86	35,815,322	199,553	426.93	427.58
2024-02-05	Q	QQQ	429.07	429.61	425.00	428.45	-0.56	39,873,651	222,140	428.68	428.69