Nasdaq ETF (NQ: QQQ )

339.16 USD -2.85 (-0.83%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 173.04 173.81 172.70 173.19 24,743,778 -0.40(-0.23%)
Feb 27, 2019 172.92 173.80 171.76 173.59 25,093,597 -0.11(-0.06%)
Feb 26, 2019 173.04 174.25 172.81 173.70 21,904,939 +0.18(+0.10%)
Feb 25, 2019 174.20 174.66 173.40 173.52 32,539,369 +0.63(+0.36%)
Feb 22, 2019 171.98 173.01 171.90 172.89 27,735,300 +1.27(+0.74%)
Feb 21, 2019 171.77 172.26 170.71 171.62 25,157,574 -0.63(-0.37%)
Feb 20, 2019 172.43 173.08 171.32 172.25 32,559,691 -0.03(-0.02%)
Feb 19, 2019 171.39 172.80 171.38 172.28 19,429,198 +0.34(+0.20%)
Feb 15, 2019 172.51 172.56 171.14 171.94 32,521,600 +0.72(+0.42%)
Feb 14, 2019 170.38 171.83 169.83 171.22 30,216,713 +0.21(+0.12%)
Feb 13, 2019 171.62 172.16 170.82 171.01 25,992,880 +0.12(+0.07%)
Feb 12, 2019 169.59 171.14 169.33 170.89 29,602,150 +2.49(+1.48%)
Feb 11, 2019 169.14 169.58 167.98 168.40 21,339,292 -0.16(-0.09%)
Feb 08, 2019 166.73 168.59 166.57 168.56 29,020,700 +0.33(+0.20%)
Feb 07, 2019 169.03 169.45 166.95 168.23 41,953,712 -2.29(-1.34%)
Feb 06, 2019 171.06 171.37 169.75 170.52 27,890,956 -0.51(-0.30%)
Feb 05, 2019 169.75 171.23 169.69 171.03 28,109,678 +1.50(+0.88%)
Feb 04, 2019 167.51 169.53 167.33 169.53 26,699,000 +2.08(+1.24%)
Feb 01, 2019 167.37 168.60 166.99 167.45 32,143,600 -0.71(-0.42%)
Jan 31, 2019 166.65 168.99 166.47 168.16 37,028,166 +2.48(+1.50%)
Jan 30, 2019 163.39 166.28 162.89 165.68 41,043,488 +4.11(+2.54%)
Jan 29, 2019 163.20 163.24 160.99 161.57 30,523,400 -1.54(-0.94%)
Jan 28, 2019 163.03 163.12 161.75 163.11 33,346,337 -2.04(-1.24%)
Jan 25, 2019 164.48 165.65 163.95 165.15 36,466,000 +1.95(+1.19%)
Jan 24, 2019 162.66 163.44 162.06 163.20 32,346,747 +1.05(+0.65%)
Jan 23, 2019 162.77 163.51 160.32 162.15 38,013,047 +0.21(+0.13%)
Jan 22, 2019 164.05 164.14 160.76 161.94 56,635,525 -3.31(-2.00%)
Jan 18, 2019 164.84 166.02 163.82 165.25 57,183,200 +1.62(+0.99%)
Jan 17, 2019 161.84 164.36 161.57 163.63 39,134,229 +1.28(+0.79%)
Jan 16, 2019 162.63 163.78 162.29 162.35 33,732,062 -0.03(-0.02%)
Jan 15, 2019 159.97 162.60 159.91 162.38 40,760,997 +3.11(+1.95%)
Jan 14, 2019 159.32 159.96 158.59 159.27 30,623,919 -1.42(-0.88%)
Jan 11, 2019 160.32 160.86 159.79 160.69 30,176,600 -0.59(-0.37%)
Jan 10, 2019 159.59 161.37 158.70 161.28 38,788,737 +0.46(+0.29%)
Jan 09, 2019 160.15 161.52 159.47 160.82 46,386,237 +1.30(+0.81%)
Jan 08, 2019 159.56 160.11 157.20 159.52 49,235,269 +1.43(+0.90%)
Jan 07, 2019 156.54 158.86 156.11 158.09 51,957,800 +1.86(+1.19%)
Jan 04, 2019 152.18 157.00 151.74 156.23 74,709,300 +6.41(+4.28%)
Jan 03, 2019 152.60 153.26 149.49 149.82 74,652,950 -5.06(-3.27%)
Jan 02, 2019 150.99 155.75 150.88 154.88 58,192,334 +0.62(+0.40%)
Dec 31, 2018 154.47 154.98 152.71 154.26 53,015,300 +1.29(+0.84%)
Dec 28, 2018 154.01 155.59 151.72 152.97 77,856,600 -0.08(-0.05%)
Dec 27, 2018 150.57 153.18 147.08 153.05 85,511,412 +0.59(+0.39%)
Dec 26, 2018 145.12 152.54 144.09 152.46 98,728,437 +8.96(+6.24%)
Dec 24, 2018 146.14 147.98 143.46 143.50 56,163,200 -4.07(-2.76%)
Dec 21, 2018 153.06 154.09 146.72 147.57 141,129,400 -4.72(-3.10%)
Dec 20, 2018 154.16 155.87 150.39 152.29 98,860,906 -2.24(-1.45%)
Dec 19, 2018 158.24 160.72 153.34 154.53 81,612,837 -3.89(-2.46%)
Dec 18, 2018 158.67 159.95 157.04 158.42 63,522,531 +0.99(+0.63%)
Dec 17, 2018 160.41 161.67 156.17 157.43 74,721,712 -3.65(-2.27%)
Dec 14, 2018 163.19 163.81 160.70 161.08 56,547,400 -4.02(-2.43%)
Dec 13, 2018 166.06 166.82 164.03 165.10 46,252,806 +0.05(+0.03%)
Dec 12, 2018 166.06 167.60 164.96 165.05 53,727,884 +1.44(+0.88%)
Dec 11, 2018 165.66 165.77 162.23 163.61 58,888,006 +0.54(+0.33%)
Dec 10, 2018 161.11 163.78 159.41 163.07 73,854,825 +1.69(+1.05%)
Dec 07, 2018 166.13 167.12 160.86 161.38 80,432,100 -5.51(-3.30%)
Dec 06, 2018 162.46 166.91 161.77 166.89 71,603,348 +1.17(+0.71%)
Dec 04, 2018 171.38 171.91 165.52 165.72 70,594,700 -6.61(-3.84%)
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.