Nasdaq ETF (NQ: QQQ )

396.67 USD -1.16 (-0.29%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 173.04 173.81 172.70 173.19 24,743,778 -0.40(-0.23%)
Feb 27, 2019 172.92 173.80 171.76 173.59 25,093,597 -0.11(-0.06%)
Feb 26, 2019 173.04 174.25 172.81 173.70 21,904,939 +0.18(+0.10%)
Feb 25, 2019 174.20 174.66 173.40 173.52 32,539,369 +0.63(+0.36%)
Feb 22, 2019 171.98 173.01 171.90 172.89 27,735,300 +1.27(+0.74%)
Feb 21, 2019 171.77 172.26 170.71 171.62 25,157,574 -0.63(-0.37%)
Feb 20, 2019 172.43 173.08 171.32 172.25 32,559,691 -0.03(-0.02%)
Feb 19, 2019 171.39 172.80 171.38 172.28 19,429,198 +0.34(+0.20%)
Feb 15, 2019 172.51 172.56 171.14 171.94 32,521,600 +0.72(+0.42%)
Feb 14, 2019 170.38 171.83 169.83 171.22 30,216,713 +0.21(+0.12%)
Feb 13, 2019 171.62 172.16 170.82 171.01 25,992,880 +0.12(+0.07%)
Feb 12, 2019 169.59 171.14 169.33 170.89 29,602,150 +2.49(+1.48%)
Feb 11, 2019 169.14 169.58 167.98 168.40 21,339,292 -0.16(-0.09%)
Feb 08, 2019 166.73 168.59 166.57 168.56 29,020,700 +0.33(+0.20%)
Feb 07, 2019 169.03 169.45 166.95 168.23 41,953,712 -2.29(-1.34%)
Feb 06, 2019 171.06 171.37 169.75 170.52 27,890,956 -0.51(-0.30%)
Feb 05, 2019 169.75 171.23 169.69 171.03 28,109,678 +1.50(+0.88%)
Feb 04, 2019 167.51 169.53 167.33 169.53 26,699,000 +2.08(+1.24%)
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.