Skip to main content

Nasdaq ETF (NQ: QQQ )

281.32 +0.75 (+0.27%)
Streaming Delayed Price Updated: 11:28 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 175.50 175.69 174.48 175.53 36,034,512 +1.32(+0.76%)
Mar 28, 2019 174.26 174.86 173.16 174.21 30,998,516 +0.40(+0.23%)
Mar 27, 2019 175.15 175.59 172.54 173.81 37,941,076 -1.12(-0.64%)
Mar 26, 2019 175.45 176.53 174.04 174.93 33,997,488 +0.81(+0.47%)
Mar 25, 2019 173.83 174.73 172.86 174.12 47,400,220 -0.33(-0.19%)
Mar 22, 2019 177.58 178.08 174.27 174.45 72,461,552 -3.92(-2.20%)
Mar 21, 2019 175.12 178.62 175.08 178.37 43,408,452 +2.75(+1.56%)
Mar 20, 2019 174.94 176.70 174.14 175.62 51,234,580 +0.69(+0.40%)
Mar 19, 2019 175.04 175.86 174.19 174.93 37,753,020 +0.59(+0.34%)
Mar 18, 2019 173.86 174.87 173.50 174.34 33,689,084 +0.41(+0.24%)
Mar 15, 2019 173.03 174.45 172.89 173.93 39,162,428 +1.60(+0.93%)
Mar 14, 2019 172.73 172.94 172.28 172.33 24,343,044 -0.29(-0.17%)
Mar 13, 2019 172.22 173.52 171.98 172.62 43,430,576 +1.29(+0.75%)
Mar 12, 2019 170.83 171.78 170.44 171.34 34,775,400 +0.94(+0.55%)
Mar 11, 2019 167.60 170.52 167.59 170.40 31,245,880 +3.47(+2.08%)
Mar 08, 2019 165.31 167.02 165.14 166.93 40,301,968 -0.25(-0.15%)
Mar 07, 2019 168.80 168.89 166.56 167.18 40,238,524 -2.08(-1.23%)
Mar 06, 2019 170.35 170.42 168.99 169.26 27,797,790 -0.97(-0.57%)
Mar 05, 2019 170.19 170.75 169.38 170.22 22,815,484 +0.13(+0.07%)
Mar 04, 2019 171.02 171.43 168.20 170.10 38,865,284 +0.03(+0.02%)
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.