Skip to main content

Nasdaq ETF (NQ: QQQ )

483.36 +11.92 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 149.03 149.53 147.34 148.83 54,949,172 +1.24(+0.84%)
Dec 28, 2018 148.59 150.11 146.38 147.59 80,696,624 -0.08(-0.05%)
Dec 27, 2018 145.27 147.79 141.90 147.66 88,630,656 +0.57(+0.39%)
Dec 26, 2018 140.01 147.17 139.02 147.09 102,329,816 +8.64(+6.24%)
Dec 24, 2018 141.00 142.77 138.41 138.45 58,211,896 -3.52(-2.48%)
Dec 21, 2018 147.25 148.24 141.15 141.97 146,695,952 -4.54(-3.10%)
Dec 20, 2018 148.31 149.96 144.68 146.51 102,760,264 -2.16(-1.45%)
Dec 19, 2018 152.24 154.62 147.52 148.67 84,831,888 -3.74(-2.46%)
Dec 18, 2018 152.65 153.88 151.08 152.41 66,028,044 +0.95(+0.63%)
Dec 17, 2018 154.32 155.53 150.24 151.46 77,668,952 -3.51(-2.27%)
Dec 14, 2018 157.00 157.59 154.60 154.97 58,777,792 -3.87(-2.43%)
Dec 13, 2018 159.76 160.49 157.81 158.84 48,077,152 +0.05(+0.03%)
Dec 12, 2018 159.76 161.24 158.70 158.79 55,847,064 +1.39(+0.88%)
Dec 11, 2018 159.37 159.48 156.07 157.40 61,210,720 +0.52(+0.33%)
Dec 10, 2018 155.00 157.56 153.36 156.88 76,767,872 +1.63(+1.05%)
Dec 07, 2018 159.83 160.78 154.76 155.26 83,604,568 -5.30(-3.30%)
Dec 06, 2018 156.29 160.58 155.63 160.56 74,427,584 +1.12(+0.71%)
Dec 04, 2018 164.88 165.39 159.24 159.43 73,379,160 -6.36(-3.84%)
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.