Nasdaq ETF (NQ: QQQ )

383.13 USD -6.78 (-1.74%)
Official Closing Price Updated: 5:38 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.