Nasdaq ETF (NQ: QQQ )

383.13 USD -6.78 (-1.74%)
Official Closing Price Updated: 5:38 PM EST, Dec 3, 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%)
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.