Nasdaq ETF (NQ: QQQ )

391.20 USD -7.56 (-1.90%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 174.71 175.29 173.87 173.95 45,446,200 -2.82(-1.60%)
May 30, 2019 176.54 177.27 175.77 176.77 30,187,007 +0.74(+0.42%)
May 29, 2019 176.45 177.00 175.09 176.03 42,124,341 -1.46(-0.82%)
May 28, 2019 178.67 179.66 177.47 177.49 24,729,162 -0.67(-0.38%)
May 24, 2019 178.80 179.85 177.94 178.16 25,903,200 -0.09(-0.05%)
May 23, 2019 179.00 179.02 177.14 178.25 45,307,725 -2.50(-1.38%)
May 22, 2019 180.81 182.07 180.75 180.75 24,289,381 -1.08(-0.59%)
May 21, 2019 181.50 182.33 180.92 181.83 31,599,997 +1.88(+1.04%)
May 20, 2019 180.51 181.18 179.34 179.95 38,578,441 -3.09(-1.69%)
May 17, 2019 183.10 185.58 182.88 183.04 44,702,203 -2.13(-1.15%)
May 16, 2019 183.11 186.07 182.95 185.17 39,219,621 +2.08(+1.14%)
May 15, 2019 179.39 183.55 179.31 183.09 40,921,491 +2.20(+1.22%)
May 14, 2019 179.51 181.63 178.86 180.89 43,346,441 +2.31(+1.29%)
May 13, 2019 180.30 181.26 178.06 178.58 67,127,158 -6.42(-3.47%)
May 10, 2019 184.06 185.89 181.03 185.00 58,526,400 +0.50(+0.27%)
May 09, 2019 183.76 185.41 182.09 184.50 55,321,950 -1.27(-0.68%)
May 08, 2019 185.68 187.17 184.96 185.77 37,119,447 -0.47(-0.25%)
May 07, 2019 187.86 188.67 184.51 186.24 58,785,716 -2.52(-1.34%)
May 06, 2019 187.10 190.20 186.76 188.76 38,342,403 -2.35(-1.23%)
May 03, 2019 189.69 191.25 189.33 191.11 30,386,100 +3.00(+1.59%)
May 02, 2019 188.88 189.85 186.87 188.11 44,056,453 -0.82(-0.43%)
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.