Nasdaq ETF (NQ: QQQ )

364.60 USD +0.03 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 174.71 175.29 173.87 173.95 45,446,200 -2.82(-1.60%)
May 30, 2019 176.54 177.27 175.77 176.77 30,187,007 +0.74(+0.42%)
May 29, 2019 176.45 177.00 175.09 176.03 42,124,341 -1.46(-0.82%)
May 28, 2019 178.67 179.66 177.47 177.49 24,729,162 -0.67(-0.38%)
May 24, 2019 178.80 179.85 177.94 178.16 25,903,200 -0.09(-0.05%)
May 23, 2019 179.00 179.02 177.14 178.25 45,307,725 -2.50(-1.38%)
May 22, 2019 180.81 182.07 180.75 180.75 24,289,381 -1.08(-0.59%)
May 21, 2019 181.50 182.33 180.92 181.83 31,599,997 +1.88(+1.04%)
May 20, 2019 180.51 181.18 179.34 179.95 38,578,441 -3.09(-1.69%)
May 17, 2019 183.10 185.58 182.88 183.04 44,702,203 -2.13(-1.15%)
May 16, 2019 183.11 186.07 182.95 185.17 39,219,621 +2.08(+1.14%)
May 15, 2019 179.39 183.55 179.31 183.09 40,921,491 +2.20(+1.22%)
May 14, 2019 179.51 181.63 178.86 180.89 43,346,441 +2.31(+1.29%)
May 13, 2019 180.30 181.26 178.06 178.58 67,127,158 -6.42(-3.47%)
May 10, 2019 184.06 185.89 181.03 185.00 58,526,400 +0.50(+0.27%)
May 09, 2019 183.76 185.41 182.09 184.50 55,321,950 -1.27(-0.68%)
May 08, 2019 185.68 187.17 184.96 185.77 37,119,447 -0.47(-0.25%)
May 07, 2019 187.86 188.67 184.51 186.24 58,785,716 -2.52(-1.34%)
May 06, 2019 187.10 190.20 186.76 188.76 38,342,403 -2.35(-1.23%)
May 03, 2019 189.69 191.25 189.33 191.11 30,386,100 +3.00(+1.59%)
May 02, 2019 188.88 189.85 186.87 188.11 44,056,453 -0.82(-0.43%)
May 01, 2019 190.76 191.32 188.79 188.93 34,767,009 -0.61(-0.32%)
Apr 30, 2019 189.48 189.85 188.21 189.54 31,483,662 -1.48(-0.77%)
Apr 29, 2019 190.62 191.32 190.34 191.02 21,684,000 +0.37(+0.19%)
Apr 26, 2019 190.20 190.69 188.59 190.65 26,359,500 +0.17(+0.09%)
Apr 25, 2019 191.15 191.22 189.45 190.48 29,486,294 +0.77(+0.41%)
Apr 24, 2019 190.56 190.71 189.65 189.71 24,951,679 -0.60(-0.32%)
Apr 23, 2019 188.37 190.54 188.13 190.31 33,652,000 +2.39(+1.27%)
Apr 22, 2019 186.54 187.99 186.43 187.92 17,928,761 +0.53(+0.28%)
Apr 18, 2019 187.48 187.79 186.29 187.39 28,580,800 +0.24(+0.13%)
Apr 17, 2019 187.75 187.93 186.60 187.15 29,640,281 +0.65(+0.35%)
Apr 16, 2019 186.51 186.91 185.93 186.50 27,181,569 +0.64(+0.34%)
Apr 15, 2019 185.81 186.07 184.62 185.86 21,051,700 +0.03(+0.02%)
Apr 12, 2019 185.86 185.95 185.06 185.83 24,989,098 +0.80(+0.43%)
Apr 11, 2019 185.77 185.78 184.69 185.03 20,636,997 -0.44(-0.24%)
Apr 10, 2019 184.75 185.53 184.52 185.47 24,522,694 +1.11(+0.60%)
Apr 09, 2019 184.50 185.11 184.09 184.36 25,618,975 -0.77(-0.42%)
Apr 08, 2019 184.37 185.28 183.63 185.13 22,676,072 +0.47(+0.25%)
Apr 05, 2019 184.30 184.77 184.02 184.66 25,674,600 +0.95(+0.52%)
Apr 04, 2019 183.81 184.50 182.65 183.71 28,511,541 -0.07(-0.04%)
Apr 03, 2019 183.74 184.92 183.21 183.78 31,614,582 +1.05(+0.57%)
Apr 02, 2019 182.23 182.90 181.78 182.73 22,627,636 +0.69(+0.38%)
Apr 01, 2019 181.42 182.26 180.77 182.04 30,934,025 +2.38(+1.32%)
Mar 29, 2019 179.63 179.83 178.59 179.66 35,205,500 +1.35(+0.76%)
Mar 28, 2019 178.36 178.98 177.24 178.31 30,285,362 +0.41(+0.23%)
Mar 27, 2019 179.27 179.72 176.60 177.90 37,068,200 -1.15(-0.64%)
Mar 26, 2019 179.58 180.69 178.14 179.05 33,215,341 +0.83(+0.47%)
Mar 25, 2019 177.92 178.84 176.93 178.22 46,309,728 -0.34(-0.19%)
Mar 22, 2019 181.76 182.27 178.37 178.56 70,794,500 -4.01(-2.20%)
Mar 21, 2019 179.24 182.83 179.20 182.57 42,409,792 +2.81(+1.56%)
Mar 20, 2019 179.06 180.86 178.24 179.76 50,055,872 +0.71(+0.40%)
Mar 19, 2019 179.16 180.00 178.29 179.05 36,884,471 +0.60(+0.34%)
Mar 18, 2019 177.95 178.99 177.59 178.45 32,914,031 +0.10(+0.06%)
Mar 15, 2019 177.43 178.88 177.28 178.35 38,191,900 +1.64(+0.93%)
Mar 14, 2019 177.12 177.34 176.66 176.71 23,739,772 -0.30(-0.17%)
Mar 13, 2019 176.60 177.93 176.35 177.01 42,354,275 +1.32(+0.75%)
Mar 12, 2019 175.17 176.14 174.77 175.69 33,913,591 +0.96(+0.55%)
Mar 11, 2019 171.86 174.85 171.85 174.73 30,471,541 +3.56(+2.08%)
Mar 08, 2019 169.51 171.26 169.34 171.17 39,303,200 -0.26(-0.15%)
Mar 07, 2019 173.09 173.18 170.79 171.43 39,241,326 -2.13(-1.23%)
Mar 06, 2019 174.68 174.75 173.28 173.56 27,108,902 -0.99(-0.57%)
Mar 05, 2019 174.52 175.09 173.68 174.55 22,250,069 +0.13(+0.07%)
Mar 04, 2019 175.37 175.79 172.47 174.42 37,902,119 +0.03(+0.02%)
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.