Nasdaq ETF (NQ: QQQ )

347.57 USD +3.21 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 189.48 189.85 188.21 189.54 31,483,662 -1.48(-0.77%)
Apr 29, 2019 190.62 191.32 190.34 191.02 21,684,000 +0.37(+0.19%)
Apr 26, 2019 190.20 190.69 188.59 190.65 26,359,500 +0.17(+0.09%)
Apr 25, 2019 191.15 191.22 189.45 190.48 29,486,294 +0.77(+0.41%)
Apr 24, 2019 190.56 190.71 189.65 189.71 24,951,679 -0.60(-0.32%)
Apr 23, 2019 188.37 190.54 188.13 190.31 33,652,000 +2.39(+1.27%)
Apr 22, 2019 186.54 187.99 186.43 187.92 17,928,761 +0.53(+0.28%)
Apr 18, 2019 187.48 187.79 186.29 187.39 28,580,800 +0.24(+0.13%)
Apr 17, 2019 187.75 187.93 186.60 187.15 29,640,281 +0.65(+0.35%)
Apr 16, 2019 186.51 186.91 185.93 186.50 27,181,569 +0.64(+0.34%)
Apr 15, 2019 185.81 186.07 184.62 185.86 21,051,700 +0.03(+0.02%)
Apr 12, 2019 185.86 185.95 185.06 185.83 24,989,098 +0.80(+0.43%)
Apr 11, 2019 185.77 185.78 184.69 185.03 20,636,997 -0.44(-0.24%)
Apr 10, 2019 184.75 185.53 184.52 185.47 24,522,694 +1.11(+0.60%)
Apr 09, 2019 184.50 185.11 184.09 184.36 25,618,975 -0.77(-0.42%)
Apr 08, 2019 184.37 185.28 183.63 185.13 22,676,072 +0.47(+0.25%)
Apr 05, 2019 184.30 184.77 184.02 184.66 25,674,600 +0.95(+0.52%)
Apr 04, 2019 183.81 184.50 182.65 183.71 28,511,541 -0.07(-0.04%)
Apr 03, 2019 183.74 184.92 183.21 183.78 31,614,582 +1.05(+0.57%)
Apr 02, 2019 182.23 182.90 181.78 182.73 22,627,636 +0.69(+0.38%)
Apr 01, 2019 181.42 182.26 180.77 182.04 30,934,025 +2.38(+1.32%)
Mar 29, 2019 179.63 179.83 178.59 179.66 35,205,500 +1.35(+0.76%)
Mar 28, 2019 178.36 178.98 177.24 178.31 30,285,362 +0.41(+0.23%)
Mar 27, 2019 179.27 179.72 176.60 177.90 37,068,200 -1.15(-0.64%)
Mar 26, 2019 179.58 180.69 178.14 179.05 33,215,341 +0.83(+0.47%)
Mar 25, 2019 177.92 178.84 176.93 178.22 46,309,728 -0.34(-0.19%)
Mar 22, 2019 181.76 182.27 178.37 178.56 70,794,500 -4.01(-2.20%)
Mar 21, 2019 179.24 182.83 179.20 182.57 42,409,792 +2.81(+1.56%)
Mar 20, 2019 179.06 180.86 178.24 179.76 50,055,872 +0.71(+0.40%)
Mar 19, 2019 179.16 180.00 178.29 179.05 36,884,471 +0.60(+0.34%)
Mar 18, 2019 177.95 178.99 177.59 178.45 32,914,031 +0.10(+0.06%)
Mar 15, 2019 177.43 178.88 177.28 178.35 38,191,900 +1.64(+0.93%)
Mar 14, 2019 177.12 177.34 176.66 176.71 23,739,772 -0.30(-0.17%)
Mar 13, 2019 176.60 177.93 176.35 177.01 42,354,275 +1.32(+0.75%)
Mar 12, 2019 175.17 176.14 174.77 175.69 33,913,591 +0.96(+0.55%)
Mar 11, 2019 171.86 174.85 171.85 174.73 30,471,541 +3.56(+2.08%)
Mar 08, 2019 169.51 171.26 169.34 171.17 39,303,200 -0.26(-0.15%)
Mar 07, 2019 173.09 173.18 170.79 171.43 39,241,326 -2.13(-1.23%)
Mar 06, 2019 174.68 174.75 173.28 173.56 27,108,902 -0.99(-0.57%)
Mar 05, 2019 174.52 175.09 173.68 174.55 22,250,069 +0.13(+0.07%)
Mar 04, 2019 175.37 175.79 172.47 174.42 37,902,119 +0.03(+0.02%)
Mar 01, 2019 174.41 174.65 173.18 174.39 31,431,100 +1.20(+0.69%)
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%)
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.