Nasdaq ETF (NQ: QQQ )

370.39 USD -2.94 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 185.25 186.28 184.97 185.79 28,076,800 -0.04(-0.02%)
Sep 27, 2018 185.04 186.49 184.92 185.83 33,088,850 +1.56(+0.85%)
Sep 26, 2018 184.25 185.99 183.90 184.27 36,194,059 +0.13(+0.07%)
Sep 25, 2018 183.78 184.28 183.18 184.14 25,246,825 +0.25(+0.14%)
Sep 24, 2018 182.05 183.96 181.30 183.89 34,930,800 +0.18(+0.10%)
Sep 21, 2018 185.27 185.48 183.48 183.71 38,605,300 -1.01(-0.55%)
Sep 20, 2018 183.95 184.97 183.52 184.72 33,272,125 +2.02(+1.11%)
Sep 19, 2018 182.86 183.30 181.51 182.70 31,800,350 -0.14(-0.08%)
Sep 18, 2018 181.52 183.73 181.40 182.84 31,862,828 +1.50(+0.83%)
Sep 17, 2018 183.66 183.81 181.17 181.34 33,011,591 -2.65(-1.44%)
Sep 14, 2018 184.66 184.95 183.26 183.99 31,224,100 -0.54(-0.29%)
Sep 13, 2018 183.67 184.88 183.64 184.53 31,120,334 +1.95(+1.07%)
Sep 12, 2018 182.87 182.98 181.01 182.58 36,163,525 -0.54(-0.29%)
Sep 11, 2018 180.97 183.42 180.52 183.12 30,099,828 +1.40(+0.77%)
Sep 10, 2018 182.12 182.25 180.73 181.72 26,115,142 +0.61(+0.34%)
Sep 07, 2018 180.53 182.67 180.44 181.11 46,629,400 -0.70(-0.39%)
Sep 06, 2018 183.54 183.75 180.58 181.81 46,061,084 -1.64(-0.89%)
Sep 05, 2018 185.55 185.55 182.82 183.45 42,612,128 -2.40(-1.29%)
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.