Nasdaq ETF (NQ: QQQ )

374.98 USD -0.49 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 197.56 197.65 195.94 197.08 26,779,422 +0.09(+0.05%)
Oct 30, 2019 196.42 197.32 195.29 196.99 21,740,674 +0.95(+0.48%)
Oct 29, 2019 197.24 197.54 196.01 196.04 18,557,978 -1.53(-0.77%)
Oct 28, 2019 196.57 197.83 196.55 197.57 18,830,792 +1.93(+0.99%)
Oct 25, 2019 193.09 195.74 193.05 195.64 21,507,100 +1.55(+0.80%)
Oct 24, 2019 193.62 194.21 192.74 194.09 19,238,658 +1.87(+0.97%)
Oct 23, 2019 191.43 192.26 191.15 192.22 15,148,494 +0.37(+0.19%)
Oct 22, 2019 194.06 194.42 191.79 191.85 22,955,491 -1.60(-0.83%)
Oct 21, 2019 192.65 193.52 192.14 193.45 15,858,673 +1.76(+0.92%)
Oct 18, 2019 193.26 193.67 190.71 191.69 27,719,000 -1.86(-0.96%)
Oct 17, 2019 194.18 194.50 192.81 193.55 19,145,416 +0.51(+0.26%)
Oct 16, 2019 192.88 193.53 192.43 193.04 20,659,622 -0.48(-0.25%)
Oct 15, 2019 191.65 193.97 191.56 193.52 23,710,819 +2.43(+1.27%)
Oct 14, 2019 190.82 191.70 190.65 191.09 15,342,741 -0.02(-0.01%)
Oct 11, 2019 190.80 192.63 190.72 191.11 41,428,900 +2.43(+1.29%)
Oct 10, 2019 187.25 189.43 187.12 188.68 26,643,878 +1.45(+0.77%)
Oct 09, 2019 187.27 188.08 186.43 187.23 20,757,499 +1.81(+0.98%)
Oct 08, 2019 187.01 187.86 185.27 185.42 33,186,587 -2.82(-1.50%)
Oct 07, 2019 188.23 189.74 187.91 188.24 21,394,062 -0.57(-0.30%)
Oct 04, 2019 186.99 189.08 186.88 188.81 32,752,600 +2.74(+1.47%)
Oct 03, 2019 184.07 186.21 181.82 186.07 39,588,319 +2.02(+1.10%)
Oct 02, 2019 186.01 187.20 183.02 184.05 48,907,097 -3.22(-1.72%)
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.