Nasdaq ETF (NQ: QQQ )

374.18 USD -3.09 (-0.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 188.94 188.97 186.41 187.47 26,332,700 -0.45(-0.24%)
Aug 29, 2019 187.37 188.46 186.68 187.92 25,380,637 +2.83(+1.53%)
Aug 28, 2019 183.84 185.40 182.91 185.09 21,823,191 +0.66(+0.36%)
Aug 27, 2019 186.08 186.42 183.71 184.43 28,046,552 -0.39(-0.21%)
Aug 26, 2019 184.19 184.87 183.08 184.82 27,624,097 +2.75(+1.51%)
Aug 23, 2019 186.76 188.45 181.56 182.07 55,442,800 -5.95(-3.16%)
Aug 22, 2019 188.98 189.46 186.54 188.02 24,260,331 -0.61(-0.32%)
Aug 21, 2019 188.66 189.23 187.96 188.63 20,723,345 +1.66(+0.89%)
Aug 20, 2019 188.00 188.63 186.92 186.97 19,917,177 -1.46(-0.77%)
Aug 19, 2019 188.03 188.83 187.50 188.43 22,539,374 +2.95(+1.59%)
Aug 16, 2019 184.11 185.95 184.10 185.48 34,785,000 +2.93(+1.61%)
Aug 15, 2019 183.11 183.59 181.16 182.55 36,821,742 -0.21(-0.11%)
Aug 14, 2019 185.31 185.95 182.42 182.76 50,863,659 -5.63(-2.99%)
Aug 13, 2019 184.27 189.68 184.02 188.39 40,456,419 +4.04(+2.19%)
Aug 12, 2019 185.34 185.90 183.50 184.35 24,610,847 -2.14(-1.15%)
Aug 09, 2019 187.32 188.00 185.03 186.49 33,608,900 -1.77(-0.94%)
Aug 08, 2019 185.15 188.32 184.57 188.26 38,340,928 +4.01(+2.18%)
Aug 07, 2019 181.32 184.51 179.89 184.25 49,908,662 +0.99(+0.54%)
Aug 06, 2019 182.38 183.80 181.07 183.26 41,798,862 +2.53(+1.40%)
Aug 05, 2019 183.51 183.51 179.20 180.73 74,788,487 -6.62(-3.53%)
Aug 02, 2019 188.82 188.99 186.21 187.35 55,214,000 -2.80(-1.47%)
Aug 01, 2019 191.51 194.98 189.23 190.15 63,228,944 -0.95(-0.50%)
Jul 31, 2019 194.31 194.43 189.32 191.10 41,591,131 -2.68(-1.38%)
Jul 30, 2019 193.16 194.54 192.99 193.78 18,641,612 -0.84(-0.43%)
Jul 29, 2019 195.18 195.18 193.39 194.62 20,440,430 -0.67(-0.34%)
Jul 26, 2019 194.52 195.55 194.43 195.29 20,431,200 +1.99(+1.03%)
Jul 25, 2019 194.48 194.52 192.93 193.30 23,399,264 -1.85(-0.95%)
Jul 24, 2019 193.07 195.16 193.03 195.15 20,407,581 +1.36(+0.70%)
Jul 23, 2019 193.58 193.81 192.29 193.79 23,766,750 +1.26(+0.65%)
Jul 22, 2019 191.50 192.94 191.44 192.53 18,930,653 +1.52(+0.80%)
Jul 19, 2019 193.82 193.83 190.81 191.01 29,387,900 -1.41(-0.73%)
Jul 18, 2019 191.30 192.79 190.69 192.42 29,005,200 +0.22(+0.11%)
Jul 17, 2019 193.20 193.49 192.18 192.20 16,736,194 -0.95(-0.49%)
Jul 16, 2019 193.86 194.09 192.56 193.15 20,169,052 -1.00(-0.52%)
Jul 15, 2019 193.97 194.19 193.44 194.15 15,575,720 +0.62(+0.32%)
Jul 12, 2019 192.63 193.54 192.45 193.53 20,211,800 +1.14(+0.59%)
Jul 11, 2019 192.88 193.34 191.81 192.39 23,704,102 -0.17(-0.09%)
Jul 10, 2019 191.79 193.09 191.47 192.56 28,331,672 +1.90(+1.00%)
Jul 09, 2019 188.79 190.90 188.65 190.66 19,172,697 +0.95(+0.50%)
Jul 08, 2019 189.86 189.87 188.93 189.71 17,576,673 -1.34(-0.70%)
Jul 05, 2019 190.15 191.40 189.39 191.05 21,415,600 -0.39(-0.20%)
Jul 03, 2019 190.45 191.44 190.29 191.44 15,792,000 +1.43(+0.75%)
Jul 02, 2019 189.19 190.03 188.66 190.01 17,996,228 +1.15(+0.61%)
Jul 01, 2019 190.30 190.57 188.38 188.86 31,160,228 +2.12(+1.14%)
Jun 28, 2019 186.95 187.15 186.07 186.74 21,179,200 +0.24(+0.13%)
Jun 27, 2019 186.47 186.94 185.99 186.50 19,699,809 +0.71(+0.38%)
Jun 26, 2019 186.13 187.33 185.49 185.79 22,577,891 +0.86(+0.47%)
Jun 25, 2019 188.06 188.14 184.65 184.93 33,848,544 -3.23(-1.72%)
Jun 24, 2019 188.52 188.72 188.06 188.16 19,363,208 -0.41(-0.22%)
Jun 21, 2019 188.57 189.77 188.17 188.57 39,980,400 -0.28(-0.15%)
Jun 20, 2019 189.72 189.76 187.16 188.85 40,880,762 +1.74(+0.93%)
Jun 19, 2019 186.73 187.53 185.57 187.11 31,603,272 +0.70(+0.38%)
Jun 18, 2019 185.88 187.72 185.43 186.41 48,142,444 +2.67(+1.45%)
Jun 17, 2019 183.01 184.25 182.84 183.74 20,345,761 +1.10(+0.60%)
Jun 14, 2019 182.44 183.11 181.94 182.64 22,844,000 -0.30(-0.16%)
Jun 13, 2019 183.12 183.87 182.74 182.94 23,657,701 +0.60(+0.33%)
Jun 12, 2019 182.88 183.28 182.00 182.34 27,716,647 -1.06(-0.58%)
Jun 11, 2019 185.07 185.40 182.78 183.40 41,208,700 +0.25(+0.14%)
Jun 10, 2019 182.23 184.85 182.21 183.15 41,360,187 +2.11(+1.17%)
Jun 07, 2019 178.50 181.77 178.33 181.04 45,888,300 +3.43(+1.93%)
Jun 06, 2019 176.52 178.04 175.73 177.61 29,892,811 +1.40(+0.79%)
Jun 05, 2019 176.60 176.61 174.38 176.21 34,374,632 +1.30(+0.74%)
Jun 04, 2019 171.98 174.97 171.37 174.91 47,736,319 +4.08(+2.39%)
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.