Nasdaq ETF (NQ: QQQ )

368.94 USD +2.31 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 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%)
Nov 01, 2018 170.08 172.24 168.78 172.06 52,633,856 +2.24(+1.32%)
Oct 31, 2018 168.55 171.25 168.54 169.82 73,796,417 +3.90(+2.35%)
Oct 30, 2018 162.80 166.04 162.01 165.92 92,509,587 +2.69(+1.65%)
Oct 29, 2018 169.16 169.86 160.09 163.23 111,815,897 -3.43(-2.06%)
Oct 26, 2018 165.24 169.96 164.23 166.66 130,970,900 -4.40(-2.57%)
Oct 25, 2018 167.99 172.08 167.16 171.06 83,389,806 +5.72(+3.46%)
Oct 24, 2018 173.12 173.36 165.04 165.34 102,858,979 -7.93(-4.58%)
Oct 23, 2018 170.79 174.13 168.82 173.27 77,537,700 -0.64(-0.37%)
Oct 22, 2018 174.06 175.25 172.59 173.91 52,845,890 +0.89(+0.51%)
Oct 19, 2018 174.39 176.07 172.39 173.02 82,923,700 -0.16(-0.09%)
Oct 18, 2018 176.60 176.68 172.44 173.18 82,460,601 -4.11(-2.32%)
Oct 17, 2018 178.14 178.26 175.47 177.29 66,942,925 +0.07(+0.04%)
Oct 16, 2018 174.02 177.65 173.70 177.22 71,934,775 +5.01(+2.91%)
Oct 15, 2018 173.69 174.04 171.56 172.21 64,845,837 -2.11(-1.21%)
Oct 12, 2018 173.99 174.86 170.93 174.32 102,078,300 +4.72(+2.78%)
Oct 11, 2018 171.04 173.40 167.81 169.60 142,960,213 -2.13(-1.24%)
Oct 10, 2018 178.53 178.62 171.50 171.73 114,376,675 -7.90(-4.40%)
Oct 09, 2018 179.20 181.02 178.75 179.63 49,092,441 +0.58(+0.32%)
Oct 08, 2018 179.37 180.64 176.93 179.05 66,845,290 -1.10(-0.61%)
Oct 05, 2018 182.39 182.97 178.43 180.15 83,325,600 -2.23(-1.22%)
Oct 04, 2018 185.22 185.32 181.06 182.38 80,528,850 -3.57(-1.92%)
Oct 03, 2018 186.52 186.97 185.66 185.95 29,100,547 +0.20(+0.11%)
Oct 02, 2018 185.95 187.18 185.32 185.75 25,576,342 -0.42(-0.23%)
Oct 01, 2018 186.82 187.53 185.70 186.17 27,344,137 +0.38(+0.20%)
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.