Skip to main content

Nasdaq ETF (NQ: QQQ )

483.55 +12.11 (+2.57%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 188.23 188.34 183.39 185.12 42,935,028 -2.60(-1.38%)
Jul 30, 2019 187.11 188.45 186.95 187.72 19,243,962 -0.81(-0.43%)
Jul 29, 2019 189.07 189.07 187.34 188.53 21,100,904 -0.65(-0.34%)
Jul 26, 2019 188.43 189.43 188.34 189.18 21,091,376 +1.93(+1.03%)
Jul 25, 2019 188.39 188.43 186.89 187.25 24,155,344 -1.79(-0.95%)
Jul 24, 2019 187.03 189.05 186.99 189.04 21,066,992 +1.32(+0.70%)
Jul 23, 2019 187.52 187.74 186.27 187.72 24,534,704 +1.22(+0.65%)
Jul 22, 2019 185.51 186.90 185.45 186.50 19,542,342 +1.47(+0.80%)
Jul 19, 2019 187.75 187.76 184.84 185.03 30,337,486 -1.37(-0.73%)
Jul 18, 2019 185.31 186.76 184.72 186.40 29,942,420 +0.21(+0.11%)
Jul 17, 2019 187.15 187.43 186.16 186.18 17,276,976 -0.92(-0.49%)
Jul 16, 2019 187.79 188.01 186.53 187.10 20,820,756 -0.97(-0.52%)
Jul 15, 2019 187.90 188.11 187.38 188.07 16,079,004 +0.60(+0.32%)
Jul 12, 2019 186.60 187.48 186.43 187.47 20,864,886 +1.10(+0.59%)
Jul 11, 2019 186.84 187.29 185.81 186.37 24,470,032 -0.16(-0.09%)
Jul 10, 2019 185.79 187.05 185.48 186.53 29,247,128 +1.84(+1.00%)
Jul 09, 2019 182.88 184.93 182.75 184.69 19,792,206 +0.92(+0.50%)
Jul 08, 2019 183.92 183.93 183.02 183.77 18,144,612 -1.30(-0.70%)
Jul 05, 2019 184.20 185.41 183.46 185.07 22,107,584 -0.38(-0.20%)
Jul 03, 2019 184.49 185.45 184.33 185.45 16,302,273 +1.39(+0.75%)
Jul 02, 2019 183.27 184.08 182.75 184.06 18,577,724 +1.11(+0.61%)
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.