Nasdaq ETF (NQ: QQQ )

398.31 USD +7.11 (+1.82%)
Streaming Delayed Price Updated: 11:40 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 168.55 171.25 168.54 169.82 73,796,417 +3.90(+2.35%)
Oct 30, 2018 162.80 166.04 162.01 165.92 92,509,587 +2.69(+1.65%)
Oct 29, 2018 169.16 169.86 160.09 163.23 111,815,897 -3.43(-2.06%)
Oct 26, 2018 165.24 169.96 164.23 166.66 130,970,900 -4.40(-2.57%)
Oct 25, 2018 167.99 172.08 167.16 171.06 83,389,806 +5.72(+3.46%)
Oct 24, 2018 173.12 173.36 165.04 165.34 102,858,979 -7.93(-4.58%)
Oct 23, 2018 170.79 174.13 168.82 173.27 77,537,700 -0.64(-0.37%)
Oct 22, 2018 174.06 175.25 172.59 173.91 52,845,890 +0.89(+0.51%)
Oct 19, 2018 174.39 176.07 172.39 173.02 82,923,700 -0.16(-0.09%)
Oct 18, 2018 176.60 176.68 172.44 173.18 82,460,601 -4.11(-2.32%)
Oct 17, 2018 178.14 178.26 175.47 177.29 66,942,925 +0.07(+0.04%)
Oct 16, 2018 174.02 177.65 173.70 177.22 71,934,775 +5.01(+2.91%)
Oct 15, 2018 173.69 174.04 171.56 172.21 64,845,837 -2.11(-1.21%)
Oct 12, 2018 173.99 174.86 170.93 174.32 102,078,300 +4.72(+2.78%)
Oct 11, 2018 171.04 173.40 167.81 169.60 142,960,213 -2.13(-1.24%)
Oct 10, 2018 178.53 178.62 171.50 171.73 114,376,675 -7.90(-4.40%)
Oct 09, 2018 179.20 181.02 178.75 179.63 49,092,441 +0.58(+0.32%)
Oct 08, 2018 179.37 180.64 176.93 179.05 66,845,290 -1.10(-0.61%)
Oct 05, 2018 182.39 182.97 178.43 180.15 83,325,600 -2.23(-1.22%)
Oct 04, 2018 185.22 185.32 181.06 182.38 80,528,850 -3.57(-1.92%)
Oct 03, 2018 186.52 186.97 185.66 185.95 29,100,547 +0.20(+0.11%)
Oct 02, 2018 185.95 187.18 185.32 185.75 25,576,342 -0.42(-0.23%)
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.