Skip to main content

Nasdaq ETF (NQ: QQQ )

474.01 +0.52 (+0.11%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 191.76 191.85 190.19 191.30 27,589,086 +0.09(+0.05%)
Oct 30, 2019 190.66 191.53 189.56 191.21 22,397,994 +0.92(+0.48%)
Oct 29, 2019 191.45 191.74 190.26 190.29 19,119,070 -1.48(-0.77%)
Oct 28, 2019 190.80 192.02 190.78 191.77 19,400,132 +1.87(+0.99%)
Oct 25, 2019 187.42 190.00 187.38 189.90 22,157,358 +1.50(+0.80%)
Oct 24, 2019 187.94 188.51 187.08 188.39 19,820,330 +1.81(+0.97%)
Oct 23, 2019 185.81 186.62 185.54 186.58 15,606,502 +0.36(+0.19%)
Oct 22, 2019 188.37 188.71 186.16 186.22 23,649,540 -1.55(-0.83%)
Oct 21, 2019 187.00 187.84 186.50 187.77 16,338,153 +1.71(+0.92%)
Oct 18, 2019 187.59 187.99 185.11 186.06 28,557,072 -1.81(-0.96%)
Oct 17, 2019 188.48 188.79 187.15 187.87 19,724,268 +0.50(+0.26%)
Oct 16, 2019 187.22 187.85 186.78 187.38 21,284,256 -0.47(-0.25%)
Oct 15, 2019 186.03 188.28 185.94 187.84 24,427,706 +2.36(+1.27%)
Oct 14, 2019 185.22 186.07 185.06 185.48 15,806,622 -0.02(-0.01%)
Oct 11, 2019 185.20 186.98 185.12 185.50 42,681,484 +2.36(+1.29%)
Oct 10, 2019 181.75 183.87 181.63 183.14 27,449,444 +1.41(+0.77%)
Oct 09, 2019 181.77 182.56 180.96 181.74 21,385,094 +1.76(+0.98%)
Oct 08, 2019 181.52 182.35 179.83 179.98 34,189,968 -2.74(-1.50%)
Oct 07, 2019 182.71 184.17 182.40 182.72 22,040,902 -0.55(-0.30%)
Oct 04, 2019 181.50 183.53 181.40 183.27 33,742,860 +2.66(+1.47%)
Oct 03, 2019 178.67 180.75 176.48 180.61 40,785,256 +1.96(+1.10%)
Oct 02, 2019 180.55 181.71 177.65 178.65 50,385,780 -3.12(-1.72%)
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.