Nasdaq ETF (NQ: QQQ )

399.61 USD +1.78 (+0.45%)
Official Closing Price Updated: 4:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 166.65 168.99 166.47 168.16 37,028,166 +2.48(+1.50%)
Jan 30, 2019 163.39 166.28 162.89 165.68 41,043,488 +4.11(+2.54%)
Jan 29, 2019 163.20 163.24 160.99 161.57 30,523,400 -1.54(-0.94%)
Jan 28, 2019 163.03 163.12 161.75 163.11 33,346,337 -2.04(-1.24%)
Jan 25, 2019 164.48 165.65 163.95 165.15 36,466,000 +1.95(+1.19%)
Jan 24, 2019 162.66 163.44 162.06 163.20 32,346,747 +1.05(+0.65%)
Jan 23, 2019 162.77 163.51 160.32 162.15 38,013,047 +0.21(+0.13%)
Jan 22, 2019 164.05 164.14 160.76 161.94 56,635,525 -3.31(-2.00%)
Jan 18, 2019 164.84 166.02 163.82 165.25 57,183,200 +1.62(+0.99%)
Jan 17, 2019 161.84 164.36 161.57 163.63 39,134,229 +1.28(+0.79%)
Jan 16, 2019 162.63 163.78 162.29 162.35 33,732,062 -0.03(-0.02%)
Jan 15, 2019 159.97 162.60 159.91 162.38 40,760,997 +3.11(+1.95%)
Jan 14, 2019 159.32 159.96 158.59 159.27 30,623,919 -1.42(-0.88%)
Jan 11, 2019 160.32 160.86 159.79 160.69 30,176,600 -0.59(-0.37%)
Jan 10, 2019 159.59 161.37 158.70 161.28 38,788,737 +0.46(+0.29%)
Jan 09, 2019 160.15 161.52 159.47 160.82 46,386,237 +1.30(+0.81%)
Jan 08, 2019 159.56 160.11 157.20 159.52 49,235,269 +1.43(+0.90%)
Jan 07, 2019 156.54 158.86 156.11 158.09 51,957,800 +1.86(+1.19%)
Jan 04, 2019 152.18 157.00 151.74 156.23 74,709,300 +6.41(+4.28%)
Jan 03, 2019 152.60 153.26 149.49 149.82 74,652,950 -5.06(-3.27%)
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.