Nasdaq ETF (NQ: QQQ )

375.02 USD +2.37 (+0.64%)
Streaming Delayed Price Updated: 2:27 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 186.65 186.65 186.65 0 +0.24(+0.13%)
Aug 30, 2018 186.41 187.52 185.79 186.41 29,298,099 -0.33(-0.18%)
Aug 29, 2018 184.91 186.84 184.86 186.74 29,140,859 +2.13(+1.15%)
Aug 28, 2018 184.80 185.02 184.22 184.61 20,255,697 +0.27(+0.15%)
Aug 27, 2018 183.43 184.34 183.11 184.34 29,328,766 +1.86(+1.02%)
Aug 24, 2018 181.40 182.63 181.36 182.48 23,136,100 +1.68(+0.93%)
Aug 23, 2018 180.77 182.04 180.50 180.80 25,764,661 -0.26(-0.14%)
Aug 22, 2018 179.96 181.27 179.75 181.06 18,025,434 +0.70(+0.39%)
Aug 21, 2018 180.26 181.44 180.13 180.36 26,169,528 +0.66(+0.37%)
Aug 20, 2018 180.28 180.33 179.00 179.70 24,929,419 -0.16(-0.09%)
Aug 17, 2018 179.36 180.31 178.27 179.86 36,092,600 +0.04(+0.02%)
Aug 16, 2018 180.57 180.99 179.47 179.82 27,693,381 +0.59(+0.33%)
Aug 15, 2018 180.09 180.58 178.12 179.23 58,516,114 -2.22(-1.22%)
Aug 14, 2018 181.01 181.66 180.04 181.45 20,901,383 +1.13(+0.63%)
Aug 13, 2018 180.85 182.01 180.24 180.32 26,074,055 -0.20(-0.11%)
Aug 10, 2018 180.68 181.22 179.84 180.52 33,818,400 -1.39(-0.76%)
Aug 09, 2018 181.94 182.63 181.64 181.91 18,826,948 -0.11(-0.06%)
Aug 08, 2018 181.55 182.35 181.06 182.02 22,668,679 +0.22(+0.12%)
Aug 07, 2018 181.63 182.14 181.26 181.80 29,878,359 +0.66(+0.36%)
Aug 06, 2018 179.97 181.19 179.74 181.14 24,801,058 +1.06(+0.59%)
Aug 03, 2018 179.80 180.09 179.08 180.08 28,934,400 +0.55(+0.31%)
Aug 02, 2018 175.87 179.74 175.79 179.53 47,169,927 +2.41(+1.36%)
Aug 01, 2018 176.87 177.65 176.10 177.12 37,094,591 +0.67(+0.38%)
Jul 31, 2018 175.75 177.13 174.82 176.45 47,233,629 +1.34(+0.77%)
Jul 30, 2018 177.66 177.73 174.27 175.11 60,172,719 -2.51(-1.41%)
Jul 27, 2018 181.30 176.60 177.62 59,456,093 -2.43(-1.35%)
Jul 26, 2018 180.35 180.92 179.81 180.05 40,855,368 -2.77(-1.52%)
Jul 25, 2018 180.36 182.93 180.29 182.82 35,586,512 +2.52(+1.40%)
Jul 24, 2018 181.39 182.05 179.56 180.30 36,881,050 +0.74(+0.41%)
Jul 23, 2018 178.45 179.64 177.74 179.56 22,149,297 +0.57(+0.32%)
Jul 20, 2018 179.57 180.16 178.79 178.99 35,907,619 -0.04(-0.02%)
Jul 19, 2018 179.34 179.88 178.82 179.03 31,047,017 -0.90(-0.50%)
Jul 18, 2018 180.28 180.44 179.38 179.93 23,214,656 -0.34(-0.19%)
Jul 17, 2018 177.30 180.65 177.30 180.27 30,990,170 +1.09(+0.61%)
Jul 16, 2018 179.64 179.95 178.88 179.18 21,355,722 -0.43(-0.24%)
Jul 13, 2018 179.61 28,067,961 +0.15(+0.08%)
Jul 12, 2018 177.21 179.46 177.10 179.46 27,894,969 +3.04(+1.72%)
Jul 11, 2018 175.96 177.07 175.80 176.42 30,258,662 -0.90(-0.51%)
Jul 10, 2018 177.41 177.72 176.71 177.32 23,834,735 +0.13(+0.07%)
Jul 09, 2018 176.49 177.23 175.82 177.19 27,323,920 +1.58(+0.90%)
Jul 06, 2018 173.31 175.74 173.00 175.61 37,005,574 +2.69(+1.56%)
Jul 05, 2018 171.91 173.06 171.04 172.92 31,601,532 +2.12(+1.24%)
Jul 03, 2018 170.80 170.80 170.80 0 -2.00(-1.16%)
Jul 02, 2018 170.04 172.85 169.67 172.80 31,749,217 +1.15(+0.67%)
Jun 29, 2018 172.92 171.40 171.65 36,408,464 +0.46(+0.27%)
Jun 28, 2018 169.52 171.77 169.17 171.19 46,396,221 +1.46(+0.86%)
Jun 27, 2018 172.77 173.58 169.61 169.73 52,808,411 -2.34(-1.36%)
Jun 26, 2018 171.99 173.06 171.37 172.07 39,000,872 +0.70(+0.41%)
Jun 25, 2018 173.76 173.99 169.81 171.37 77,778,421 -3.95(-2.25%)
Jun 22, 2018 176.31 176.37 174.69 175.32 30,073,187 -0.39(-0.22%)
Jun 21, 2018 177.69 177.88 175.37 175.71 43,457,111 -1.54(-0.87%)
Jun 20, 2018 176.79 177.98 176.65 177.25 33,010,504 +1.25(+0.71%)
Jun 19, 2018 176.04 173.71 176.00 38,207,535 -0.50(-0.28%)
Jun 18, 2018 175.53 176.65 174.94 176.50 31,461,563 -0.48(-0.27%)
Jun 15, 2018 177.32 177.60 176.98 49,615,730 -0.62(-0.35%)
Jun 14, 2018 176.62 177.89 176.50 177.60 35,902,061 +1.78(+1.01%)
Jun 13, 2018 176.09 177.14 175.43 175.82 37,826,600 -0.01(-0.01%)
Jun 12, 2018 175.15 176.00 174.96 175.83 22,496,398 +0.92(+0.53%)
Jun 11, 2018 174.30 175.34 174.28 174.91 22,310,604 +0.47(+0.27%)
Jun 08, 2018 173.57 174.88 173.18 174.44 31,780,348 +0.01(+0.01%)
Jun 07, 2018 175.91 175.93 173.56 174.43 39,582,103 -1.43(-0.81%)
Jun 06, 2018 175.89 174.14 175.86 25,013,610 +1.02(+0.58%)
Jun 05, 2018 174.69 175.13 174.07 174.84 24,773,084 +0.54(+0.31%)
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.