Skip to main content

Nasdaq ETF (NQ: QQQ )

475.14 +1.65 (+0.35%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 179.25 179.25 179.25 0 +0.23(+0.13%)
Aug 30, 2018 179.01 180.08 178.42 179.01 30,508,508 -0.32(-0.18%)
Aug 29, 2018 177.57 179.43 177.53 179.33 30,344,772 +2.04(+1.15%)
Aug 28, 2018 177.47 177.68 176.91 177.29 21,092,530 +0.26(+0.15%)
Aug 27, 2018 176.15 177.03 175.84 177.03 30,540,442 +1.79(+1.02%)
Aug 24, 2018 174.20 175.38 174.16 175.24 24,091,934 +1.61(+0.93%)
Aug 23, 2018 173.60 174.82 173.34 173.63 26,829,090 -0.25(-0.14%)
Aug 22, 2018 172.82 174.08 172.62 173.88 18,770,128 +0.67(+0.39%)
Aug 21, 2018 173.11 174.24 172.98 173.20 27,250,684 +0.63(+0.37%)
Aug 20, 2018 173.13 173.18 171.90 172.57 25,959,342 -0.15(-0.09%)
Aug 17, 2018 172.24 173.16 171.20 172.72 37,583,712 +0.04(+0.02%)
Aug 16, 2018 173.41 173.81 172.35 172.69 28,837,492 +0.57(+0.33%)
Aug 15, 2018 172.94 173.42 171.05 172.12 60,933,620 -2.13(-1.22%)
Aug 14, 2018 173.83 174.45 172.90 174.25 21,764,894 +1.09(+0.63%)
Aug 13, 2018 173.68 174.79 173.09 173.17 27,151,268 -0.19(-0.11%)
Aug 10, 2018 173.51 174.03 172.71 173.36 35,215,560 -1.34(-0.76%)
Aug 09, 2018 174.72 175.38 174.43 174.69 19,604,756 -0.10(-0.06%)
Aug 08, 2018 174.35 175.12 173.88 174.80 23,605,204 +0.21(+0.12%)
Aug 07, 2018 174.42 174.91 174.07 174.59 31,112,742 +0.63(+0.36%)
Aug 06, 2018 172.83 174.00 172.61 173.95 25,825,678 +1.02(+0.59%)
Aug 03, 2018 172.67 172.94 171.97 172.94 30,129,782 +0.53(+0.31%)
Aug 02, 2018 168.89 172.61 168.82 172.41 49,118,684 +2.31(+1.36%)
Aug 01, 2018 169.85 170.60 169.11 170.09 38,627,100 +0.64(+0.38%)
Jul 31, 2018 168.78 170.10 167.88 169.45 49,185,016 +1.29(+0.76%)
Jul 30, 2018 170.61 170.68 167.36 168.16 62,658,668 -2.41(-1.41%)
Jul 27, 2018 174.11 169.59 170.57 61,912,436 -2.33(-1.35%)
Jul 26, 2018 173.19 173.74 172.68 172.91 42,543,248 -2.66(-1.52%)
Jul 25, 2018 173.20 175.67 173.14 175.57 37,056,716 +2.42(+1.40%)
Jul 24, 2018 174.19 174.83 172.44 173.15 38,404,736 +0.71(+0.41%)
Jul 23, 2018 171.37 172.51 170.69 172.44 23,064,362 +0.55(+0.32%)
Jul 20, 2018 172.45 173.01 171.70 171.89 37,391,092 -0.04(-0.02%)
Jul 19, 2018 172.22 172.74 171.72 171.93 32,329,678 -0.86(-0.50%)
Jul 18, 2018 173.13 173.28 172.26 172.79 24,173,736 -0.33(-0.19%)
Jul 17, 2018 170.27 173.48 170.27 173.12 32,270,484 +1.05(+0.61%)
Jul 16, 2018 172.51 172.81 171.78 172.07 22,238,002 -0.41(-0.24%)
Jul 13, 2018 172.48 29,227,548 +0.14(+0.08%)
Jul 12, 2018 170.18 172.34 170.07 172.34 29,047,408 +2.92(+1.72%)
Jul 11, 2018 168.98 170.04 168.82 169.42 31,508,754 -0.86(-0.51%)
Jul 10, 2018 170.37 170.67 169.70 170.28 24,819,434 +0.12(+0.07%)
Jul 09, 2018 169.49 170.20 168.84 170.16 28,452,768 +1.52(+0.90%)
Jul 06, 2018 166.43 168.77 166.14 168.64 38,534,408 +2.58(+1.56%)
Jul 05, 2018 165.09 166.19 164.25 166.06 32,907,104 +2.03(+1.24%)
Jul 03, 2018 164.02 164.02 164.02 0 -1.92(-1.16%)
Jul 02, 2018 163.29 165.99 162.94 165.94 33,060,888 +1.10(+0.67%)
Jun 29, 2018 166.06 164.59 164.84 37,912,628 +0.44(+0.27%)
Jun 28, 2018 162.79 164.96 162.46 164.40 48,313,012 +1.40(+0.86%)
Jun 27, 2018 165.91 166.69 162.88 163.00 54,990,116 -2.25(-1.36%)
Jun 26, 2018 165.17 166.19 164.57 165.24 40,612,136 +0.67(+0.41%)
Jun 25, 2018 166.87 167.09 163.07 164.57 80,991,728 -3.79(-2.25%)
Jun 22, 2018 169.31 169.37 167.76 168.36 31,315,618 -0.38(-0.22%)
Jun 21, 2018 170.64 170.82 168.41 168.74 45,252,480 -1.48(-0.87%)
Jun 20, 2018 169.78 170.92 169.64 170.22 34,374,284 +1.20(+0.71%)
Jun 19, 2018 169.06 166.82 169.02 39,786,024 -0.48(-0.28%)
Jun 18, 2018 168.57 169.64 168.00 169.50 32,761,354 -0.10(-0.06%)
Jun 15, 2018 169.93 170.19 169.59 51,776,108 -0.59(-0.35%)
Jun 14, 2018 169.25 170.47 169.13 170.19 37,465,316 +1.71(+1.01%)
Jun 13, 2018 168.74 169.75 168.11 168.48 39,473,656 -0.01(-0.01%)
Jun 12, 2018 167.84 168.66 167.66 168.49 23,475,942 +0.88(+0.53%)
Jun 11, 2018 167.03 168.02 167.01 167.61 23,282,058 +0.45(+0.27%)
Jun 08, 2018 166.33 167.58 165.95 167.16 33,164,136 +0.01(+0.01%)
Jun 07, 2018 168.57 168.59 166.32 167.15 41,305,600 -1.37(-0.81%)
Jun 06, 2018 168.55 166.87 168.52 26,102,760 +0.98(+0.58%)
Jun 05, 2018 167.40 167.82 166.80 167.54 25,851,760 +0.52(+0.31%)
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.