Skip to main content

Nasdaq ETF (NQ: QQQ )

444.25 -0.58 (-0.13%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 182.26 183.59 181.93 183.29 27,326,134 +1.73(+0.95%)
Sep 27, 2019 184.16 184.28 180.32 181.56 42,032,304 -2.28(-1.24%)
Sep 26, 2019 184.32 184.45 182.49 183.85 27,828,592 -0.68(-0.37%)
Sep 25, 2019 182.30 185.01 180.77 184.53 37,577,120 +2.05(+1.12%)
Sep 24, 2019 185.78 186.19 181.68 182.48 42,292,400 -2.46(-1.33%)
Sep 23, 2019 184.80 185.49 184.18 184.93 23,575,264 +0.08(+0.04%)
Sep 20, 2019 187.09 187.28 184.23 184.85 31,100,996 -1.98(-1.06%)
Sep 19, 2019 186.85 187.99 186.47 186.83 27,048,228 +0.31(+0.17%)
Sep 18, 2019 186.21 186.60 184.18 186.52 32,137,222 -0.08(-0.04%)
Sep 17, 2019 185.72 186.60 185.33 186.60 21,785,248 +0.89(+0.48%)
Sep 16, 2019 185.34 186.09 185.15 185.71 20,950,372 -0.83(-0.45%)
Sep 13, 2019 186.94 187.37 186.30 186.54 28,559,986 -0.67(-0.36%)
Sep 12, 2019 187.60 188.64 186.96 187.21 29,563,464 +0.78(+0.42%)
Sep 11, 2019 185.03 186.53 184.62 186.43 25,697,524 +1.73(+0.94%)
Sep 10, 2019 184.26 184.79 183.02 184.70 24,494,896 -0.53(-0.29%)
Sep 09, 2019 186.19 186.28 184.28 185.23 25,179,434 -0.39(-0.21%)
Sep 06, 2019 186.04 186.18 185.21 185.62 20,114,830 -0.18(-0.10%)
Sep 05, 2019 184.46 186.32 184.41 185.80 35,041,468 +3.34(+1.83%)
Sep 04, 2019 181.59 182.61 181.07 182.46 22,334,784 +2.60(+1.44%)
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.