Nasdaq ETF (NQ: QQQ )

373.83 USD -4.48 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 168.38 169.47 167.54 169.37 36,722,700 +1.22(+0.73%)
Nov 29, 2018 168.00 169.26 166.82 168.15 42,865,199 -0.55(-0.33%)
Nov 28, 2018 164.62 168.70 163.47 168.70 69,994,306 +5.26(+3.22%)
Nov 27, 2018 162.00 163.85 161.18 163.44 36,545,484 +0.55(+0.34%)
Nov 26, 2018 161.44 162.97 160.76 162.89 41,854,353 +3.68(+2.31%)
Nov 23, 2018 159.09 160.84 159.09 159.21 23,503,700 -1.16(-0.72%)
Nov 21, 2018 160.37 160.37 160.37 0 +1.21(+0.76%)
Nov 20, 2018 158.37 161.38 157.13 159.16 102,458,925 -2.90(-1.79%)
Nov 19, 2018 166.74 166.90 161.54 162.06 65,912,731 -5.44(-3.25%)
Nov 16, 2018 166.49 168.31 165.78 167.50 65,390,600 -0.59(-0.35%)
Nov 15, 2018 164.84 168.54 163.46 168.09 73,136,044 +2.89(+1.75%)
Nov 14, 2018 168.09 168.70 164.25 165.20 74,702,944 -1.27(-0.76%)
Nov 13, 2018 167.15 169.48 166.00 166.47 63,992,351 +0.14(+0.08%)
Nov 12, 2018 170.33 170.64 166.18 166.33 62,341,719 -5.19(-3.03%)
Nov 09, 2018 172.83 173.25 170.16 171.52 50,602,700 -2.94(-1.69%)
Nov 08, 2018 174.76 175.30 173.63 174.46 40,229,953 -1.12(-0.64%)
Nov 07, 2018 172.25 175.58 171.87 175.58 51,107,144 +5.34(+3.14%)
Nov 06, 2018 168.93 171.19 168.72 170.24 33,513,112 +1.28(+0.76%)
Nov 05, 2018 169.61 169.66 167.08 168.96 39,375,980 -0.42(-0.25%)
Nov 02, 2018 171.53 172.55 168.22 169.38 75,966,700 -2.68(-1.56%)
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.