Skip to main content

Nasdaq ETF (NQ: QQQ )

444.19 -0.64 (-0.14%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 149.05 149.55 147.35 148.85 54,941,836 +1.25(+0.84%)
Dec 28, 2018 148.61 150.13 146.40 147.61 80,685,848 -0.08(-0.05%)
Dec 27, 2018 145.29 147.81 141.92 147.68 88,618,824 +0.57(+0.39%)
Dec 26, 2018 140.03 147.19 139.04 147.11 102,316,152 +8.65(+6.24%)
Dec 24, 2018 141.02 142.79 138.43 138.47 58,204,128 -3.52(-2.48%)
Dec 21, 2018 147.27 148.26 141.17 141.99 146,676,000 -4.54(-3.10%)
Dec 20, 2018 148.33 149.98 144.70 146.53 102,746,280 -2.16(-1.45%)
Dec 19, 2018 152.26 154.64 147.54 148.69 84,820,344 -3.74(-2.46%)
Dec 18, 2018 152.67 153.90 151.10 152.43 66,019,060 +0.95(+0.63%)
Dec 17, 2018 154.34 155.56 150.26 151.48 77,658,384 -3.51(-2.27%)
Dec 14, 2018 157.02 157.62 154.62 154.99 58,769,796 -3.87(-2.43%)
Dec 13, 2018 159.78 160.51 157.83 158.86 48,070,612 +0.05(+0.03%)
Dec 12, 2018 159.78 161.26 158.72 158.81 55,839,468 +1.39(+0.88%)
Dec 11, 2018 159.40 159.50 156.09 157.42 61,202,392 +0.52(+0.33%)
Dec 10, 2018 155.02 157.59 153.38 156.90 76,757,424 +1.63(+1.05%)
Dec 07, 2018 159.85 160.80 154.78 155.28 83,593,192 -5.30(-3.30%)
Dec 06, 2018 156.32 160.60 155.65 160.58 74,417,464 +1.13(+0.71%)
Dec 04, 2018 164.90 165.41 159.26 159.45 73,369,176 -6.36(-3.84%)
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.