Skip to main content

Nasdaq ETF (NQ: QQQ )

484.79 +13.35 (+2.83%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 173.62 173.82 172.62 173.65 36,423,420 +1.30(+0.76%)
Mar 28, 2019 172.40 173.00 171.31 172.35 31,333,070 +0.40(+0.23%)
Mar 27, 2019 173.28 173.71 170.69 171.95 38,350,556 -1.11(-0.64%)
Mar 26, 2019 173.57 174.65 172.18 173.06 34,364,408 +0.80(+0.47%)
Mar 25, 2019 171.97 172.86 171.01 172.26 47,911,792 -0.33(-0.19%)
Mar 22, 2019 175.68 176.18 172.41 172.59 73,243,600 -3.88(-2.20%)
Mar 21, 2019 173.25 176.72 173.21 176.47 43,876,940 +2.72(+1.56%)
Mar 20, 2019 173.07 174.81 172.28 173.75 51,787,532 +0.69(+0.40%)
Mar 19, 2019 173.17 173.98 172.33 173.06 38,160,472 +0.58(+0.34%)
Mar 18, 2019 172.00 173.00 171.65 172.48 34,052,680 +0.41(+0.24%)
Mar 15, 2019 171.19 172.59 171.04 172.07 39,585,048 +1.58(+0.93%)
Mar 14, 2019 170.89 171.10 170.44 170.49 24,605,742 -0.29(-0.17%)
Mar 13, 2019 170.38 171.67 170.14 170.78 43,899,256 +1.27(+0.75%)
Mar 12, 2019 169.00 169.94 168.62 169.51 35,150,676 +0.93(+0.55%)
Mar 11, 2019 165.81 168.70 165.80 168.58 31,583,068 +3.44(+2.08%)
Mar 08, 2019 163.54 165.23 163.38 165.15 40,736,884 -0.25(-0.15%)
Mar 07, 2019 167.00 167.09 164.78 165.40 40,672,756 -2.06(-1.23%)
Mar 06, 2019 168.53 168.60 167.18 167.45 28,097,770 -0.96(-0.57%)
Mar 05, 2019 168.38 168.93 167.57 168.41 23,061,696 +0.13(+0.07%)
Mar 04, 2019 169.20 169.60 166.40 168.28 39,284,696 +0.03(+0.02%)
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.