Nasdaq ETF (NQ: QQQ )

399.04 USD -0.65 (-0.16%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 188.94 188.97 186.41 187.47 26,332,700 -0.45(-0.24%)
Aug 29, 2019 187.37 188.46 186.68 187.92 25,380,637 +2.83(+1.53%)
Aug 28, 2019 183.84 185.40 182.91 185.09 21,823,191 +0.66(+0.36%)
Aug 27, 2019 186.08 186.42 183.71 184.43 28,046,552 -0.39(-0.21%)
Aug 26, 2019 184.19 184.87 183.08 184.82 27,624,097 +2.75(+1.51%)
Aug 23, 2019 186.76 188.45 181.56 182.07 55,442,800 -5.95(-3.16%)
Aug 22, 2019 188.98 189.46 186.54 188.02 24,260,331 -0.61(-0.32%)
Aug 21, 2019 188.66 189.23 187.96 188.63 20,723,345 +1.66(+0.89%)
Aug 20, 2019 188.00 188.63 186.92 186.97 19,917,177 -1.46(-0.77%)
Aug 19, 2019 188.03 188.83 187.50 188.43 22,539,374 +2.95(+1.59%)
Aug 16, 2019 184.11 185.95 184.10 185.48 34,785,000 +2.93(+1.61%)
Aug 15, 2019 183.11 183.59 181.16 182.55 36,821,742 -0.21(-0.11%)
Aug 14, 2019 185.31 185.95 182.42 182.76 50,863,659 -5.63(-2.99%)
Aug 13, 2019 184.27 189.68 184.02 188.39 40,456,419 +4.04(+2.19%)
Aug 12, 2019 185.34 185.90 183.50 184.35 24,610,847 -2.14(-1.15%)
Aug 09, 2019 187.32 188.00 185.03 186.49 33,608,900 -1.77(-0.94%)
Aug 08, 2019 185.15 188.32 184.57 188.26 38,340,928 +4.01(+2.18%)
Aug 07, 2019 181.32 184.51 179.89 184.25 49,908,662 +0.99(+0.54%)
Aug 06, 2019 182.38 183.80 181.07 183.26 41,798,862 +2.53(+1.40%)
Aug 05, 2019 183.51 183.51 179.20 180.73 74,788,487 -6.62(-3.53%)
Aug 02, 2019 188.82 188.99 186.21 187.35 55,214,000 -2.80(-1.47%)
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.