Nasdaq ETF (NQ: QQQ )

383.13 USD -6.78 (-1.74%)
Official Closing Price Updated: 5:38 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 205.59 205.83 205.00 205.10 9,854,500 -0.94(-0.46%)
Nov 27, 2019 205.13 206.05 204.89 206.04 17,060,200 +1.43(+0.70%)
Nov 26, 2019 204.32 204.87 204.05 204.61 14,781,292 +0.39(+0.19%)
Nov 25, 2019 202.67 204.26 202.67 204.22 17,752,847 +2.39(+1.18%)
Nov 22, 2019 202.17 202.32 200.74 201.83 17,197,000 +0.13(+0.06%)
Nov 21, 2019 201.94 202.07 201.07 201.70 17,884,330 -0.45(-0.22%)
Nov 20, 2019 202.85 203.45 200.62 202.15 36,629,487 -1.22(-0.60%)
Nov 19, 2019 203.84 203.84 202.59 203.37 16,923,319 +0.30(+0.15%)
Nov 18, 2019 202.61 203.39 201.77 203.07 18,371,966 +0.16(+0.08%)
Nov 15, 2019 202.61 202.91 202.00 202.91 18,434,500 +1.48(+0.73%)
Nov 14, 2019 200.83 201.56 200.22 201.43 16,948,522 -0.16(-0.08%)
Nov 13, 2019 200.84 201.77 200.71 201.59 16,053,114 +0.24(+0.12%)
Nov 12, 2019 201.13 202.21 200.82 201.35 14,750,958 +0.39(+0.19%)
Nov 11, 2019 200.23 201.04 199.94 200.96 10,149,539 -0.27(-0.13%)
Nov 08, 2019 200.02 201.25 199.54 201.23 15,272,500 +0.80(+0.40%)
Nov 07, 2019 200.76 201.72 199.85 200.43 17,761,515 +0.67(+0.34%)
Nov 06, 2019 199.98 200.00 198.79 199.76 19,681,700 -0.45(-0.22%)
Nov 05, 2019 200.35 200.55 199.55 200.21 15,014,850 +0.11(+0.05%)
Nov 04, 2019 200.19 200.53 198.87 200.10 18,842,709 +1.23(+0.62%)
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.