Nasdaq ETF (NQ: QQQ )

374.12 USD -3.15 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 194.31 194.43 189.32 191.10 41,591,131 -2.68(-1.38%)
Jul 30, 2019 193.16 194.54 192.99 193.78 18,641,612 -0.84(-0.43%)
Jul 29, 2019 195.18 195.18 193.39 194.62 20,440,430 -0.67(-0.34%)
Jul 26, 2019 194.52 195.55 194.43 195.29 20,431,200 +1.99(+1.03%)
Jul 25, 2019 194.48 194.52 192.93 193.30 23,399,264 -1.85(-0.95%)
Jul 24, 2019 193.07 195.16 193.03 195.15 20,407,581 +1.36(+0.70%)
Jul 23, 2019 193.58 193.81 192.29 193.79 23,766,750 +1.26(+0.65%)
Jul 22, 2019 191.50 192.94 191.44 192.53 18,930,653 +1.52(+0.80%)
Jul 19, 2019 193.82 193.83 190.81 191.01 29,387,900 -1.41(-0.73%)
Jul 18, 2019 191.30 192.79 190.69 192.42 29,005,200 +0.22(+0.11%)
Jul 17, 2019 193.20 193.49 192.18 192.20 16,736,194 -0.95(-0.49%)
Jul 16, 2019 193.86 194.09 192.56 193.15 20,169,052 -1.00(-0.52%)
Jul 15, 2019 193.97 194.19 193.44 194.15 15,575,720 +0.62(+0.32%)
Jul 12, 2019 192.63 193.54 192.45 193.53 20,211,800 +1.14(+0.59%)
Jul 11, 2019 192.88 193.34 191.81 192.39 23,704,102 -0.17(-0.09%)
Jul 10, 2019 191.79 193.09 191.47 192.56 28,331,672 +1.90(+1.00%)
Jul 09, 2019 188.79 190.90 188.65 190.66 19,172,697 +0.95(+0.50%)
Jul 08, 2019 189.86 189.87 188.93 189.71 17,576,673 -1.34(-0.70%)
Jul 05, 2019 190.15 191.40 189.39 191.05 21,415,600 -0.39(-0.20%)
Jul 03, 2019 190.45 191.44 190.29 191.44 15,792,000 +1.43(+0.75%)
Jul 02, 2019 189.19 190.03 188.66 190.01 17,996,228 +1.15(+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.