Skip to main content

Nasdaq ETF (NQ: QQQ )

444.19 -0.64 (-0.14%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 183.05 183.08 180.60 181.63 27,179,968 -0.44(-0.24%)
Aug 29, 2019 181.53 182.59 180.86 182.06 26,197,270 +2.74(+1.53%)
Aug 28, 2019 178.11 179.62 177.21 179.32 22,525,364 +0.64(+0.36%)
Aug 27, 2019 180.28 180.61 177.98 178.68 28,948,964 -0.38(-0.21%)
Aug 26, 2019 178.45 179.11 177.37 179.06 28,512,916 +2.66(+1.51%)
Aug 23, 2019 180.94 182.58 175.90 176.39 57,226,700 -5.76(-3.16%)
Aug 22, 2019 183.09 183.55 180.72 182.16 25,040,920 -0.59(-0.32%)
Aug 21, 2019 182.78 183.33 182.10 182.75 21,390,128 +1.61(+0.89%)
Aug 20, 2019 182.14 182.75 181.09 181.14 20,558,022 -1.41(-0.77%)
Aug 19, 2019 182.17 182.94 181.66 182.56 23,264,590 +2.86(+1.59%)
Aug 16, 2019 178.37 180.15 178.36 179.70 35,904,224 +2.84(+1.61%)
Aug 15, 2019 177.40 177.87 175.51 176.86 38,006,504 -0.20(-0.12%)
Aug 14, 2019 179.53 180.15 176.73 177.06 52,500,224 -5.45(-2.99%)
Aug 13, 2019 178.53 183.77 178.28 182.52 41,758,124 +3.91(+2.19%)
Aug 12, 2019 179.56 180.10 177.78 178.60 25,402,714 -2.07(-1.15%)
Aug 09, 2019 181.48 182.14 179.26 180.68 34,690,284 -1.71(-0.94%)
Aug 08, 2019 179.38 182.45 178.82 182.39 39,574,568 +3.88(+2.18%)
Aug 07, 2019 175.67 178.76 174.28 178.51 51,514,500 +0.96(+0.54%)
Aug 06, 2019 176.69 178.07 175.43 177.55 43,143,764 +2.45(+1.40%)
Aug 05, 2019 177.79 177.79 173.61 175.10 77,194,848 -6.41(-3.53%)
Aug 02, 2019 182.93 183.10 180.41 181.51 56,990,540 -2.71(-1.47%)
Aug 01, 2019 185.54 188.90 183.33 184.22 65,263,368 -0.92(-0.50%)
Jul 31, 2019 188.25 188.37 183.42 185.14 42,929,348 -2.60(-1.38%)
Jul 30, 2019 187.14 188.48 186.97 187.74 19,241,416 -0.81(-0.43%)
Jul 29, 2019 189.10 189.10 187.36 188.55 21,098,112 -0.65(-0.34%)
Jul 26, 2019 188.46 189.45 188.37 189.20 21,088,584 +1.93(+1.03%)
Jul 25, 2019 188.42 188.46 186.92 187.27 24,152,148 -1.79(-0.95%)
Jul 24, 2019 187.05 189.08 187.01 189.07 21,064,204 +1.32(+0.70%)
Jul 23, 2019 187.55 187.77 186.30 187.75 24,531,458 +1.22(+0.65%)
Jul 22, 2019 185.53 186.93 185.47 186.53 19,539,756 +1.47(+0.80%)
Jul 19, 2019 187.78 187.79 184.86 185.06 30,333,470 -1.37(-0.73%)
Jul 18, 2019 185.34 186.78 184.75 186.42 29,938,456 +0.21(+0.11%)
Jul 17, 2019 187.18 187.46 186.19 186.21 17,274,690 -0.92(-0.49%)
Jul 16, 2019 187.82 188.04 186.56 187.13 20,818,002 -0.97(-0.52%)
Jul 15, 2019 187.92 188.14 187.41 188.10 16,076,877 +0.60(+0.32%)
Jul 12, 2019 186.62 187.51 186.45 187.50 20,862,124 +1.10(+0.59%)
Jul 11, 2019 186.87 187.31 185.83 186.39 24,466,794 -0.16(-0.09%)
Jul 10, 2019 185.81 187.07 185.50 186.56 29,243,258 +1.84(+1.00%)
Jul 09, 2019 182.91 184.95 182.77 184.72 19,789,588 +0.92(+0.50%)
Jul 08, 2019 183.94 183.95 183.04 183.80 18,142,210 -1.30(-0.70%)
Jul 05, 2019 184.22 185.43 183.49 185.09 22,104,658 -0.38(-0.20%)
Jul 03, 2019 184.51 185.47 184.36 185.47 16,300,116 +1.39(+0.75%)
Jul 02, 2019 183.29 184.11 182.78 184.09 18,575,266 +1.11(+0.61%)
Jul 01, 2019 184.37 184.63 182.51 182.97 32,162,824 +2.05(+1.14%)
Jun 28, 2019 181.12 181.32 180.27 180.92 21,860,652 +0.23(+0.13%)
Jun 27, 2019 180.66 181.11 180.19 180.69 20,333,660 +0.69(+0.38%)
Jun 26, 2019 180.33 181.49 179.71 180.00 23,304,348 +0.83(+0.46%)
Jun 25, 2019 182.20 182.28 178.89 179.16 34,937,640 -3.13(-1.72%)
Jun 24, 2019 182.64 182.84 182.20 182.29 19,986,230 +0.01(+0.00%)
Jun 21, 2019 182.29 183.45 181.91 182.29 41,357,932 -0.27(-0.15%)
Jun 20, 2019 183.40 183.44 180.93 182.56 42,289,312 +1.68(+0.93%)
Jun 19, 2019 180.51 181.28 179.39 180.88 32,692,168 +0.68(+0.38%)
Jun 18, 2019 179.69 181.47 179.25 180.20 49,801,200 +2.58(+1.45%)
Jun 17, 2019 176.91 178.11 176.75 177.62 21,046,776 +1.06(+0.60%)
Jun 14, 2019 176.36 177.01 175.88 176.56 23,631,094 -0.29(-0.16%)
Jun 13, 2019 177.02 177.75 176.65 176.85 24,472,830 +0.58(+0.33%)
Jun 12, 2019 176.79 177.18 175.94 176.27 28,671,630 -1.02(-0.58%)
Jun 11, 2019 178.91 179.22 176.69 177.29 42,628,552 +0.24(+0.14%)
Jun 10, 2019 176.16 178.69 176.14 177.05 42,785,260 +2.04(+1.17%)
Jun 07, 2019 172.56 175.71 172.39 175.01 47,469,388 +3.32(+1.93%)
Jun 06, 2019 170.64 172.11 169.88 171.69 30,922,774 +1.35(+0.79%)
Jun 05, 2019 170.72 170.73 168.57 170.34 35,559,016 +1.26(+0.74%)
Jun 04, 2019 166.25 169.14 165.66 169.08 49,381,084 +3.94(+2.39%)
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.