Skip to main content

Nasdaq ETF (NQ: QQQ )

483.36 +11.92 (+2.53%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 199.56 199.79 198.98 199.08 10,152,446 -0.91(-0.46%)
Nov 27, 2019 199.11 200.00 198.88 199.99 17,576,008 +1.39(+0.70%)
Nov 26, 2019 198.32 198.86 198.06 198.60 15,228,198 +0.38(+0.19%)
Nov 25, 2019 196.72 198.27 196.72 198.23 18,289,598 +2.32(+1.18%)
Nov 22, 2019 196.24 196.38 194.85 195.91 17,716,944 +0.13(+0.06%)
Nov 21, 2019 196.01 196.14 195.17 195.78 18,425,054 -0.44(-0.22%)
Nov 20, 2019 196.90 197.48 194.73 196.22 37,736,964 -1.18(-0.60%)
Nov 19, 2019 197.86 197.86 196.65 197.40 17,434,988 +0.29(+0.15%)
Nov 18, 2019 196.66 197.42 195.85 197.11 18,927,434 +0.16(+0.08%)
Nov 15, 2019 196.66 196.96 196.07 196.96 18,991,858 +1.44(+0.73%)
Nov 14, 2019 194.94 195.65 194.34 195.52 17,460,952 -0.16(-0.08%)
Nov 13, 2019 194.95 195.85 194.82 195.67 16,538,473 +0.23(+0.12%)
Nov 12, 2019 195.23 196.28 194.93 195.44 15,196,946 +0.38(+0.19%)
Nov 11, 2019 194.35 195.14 194.07 195.06 10,456,406 -0.26(-0.13%)
Nov 08, 2019 194.15 195.34 193.68 195.32 15,734,257 +0.78(+0.40%)
Nov 07, 2019 194.87 195.80 193.99 194.55 18,298,528 +0.65(+0.34%)
Nov 06, 2019 194.11 194.13 192.96 193.90 20,276,768 -0.44(-0.22%)
Nov 05, 2019 194.47 194.66 193.69 194.33 15,468,817 +0.11(+0.05%)
Nov 04, 2019 194.31 194.65 193.03 194.23 19,412,408 +1.19(+0.62%)
Nov 01, 2019 192.12 193.04 191.83 193.03 22,800,944 +1.74(+0.91%)
Oct 31, 2019 191.76 191.85 190.19 191.30 27,589,086 +0.09(+0.05%)
Oct 30, 2019 190.66 191.53 189.56 191.21 22,397,994 +0.92(+0.48%)
Oct 29, 2019 191.45 191.74 190.26 190.29 19,119,070 -1.48(-0.77%)
Oct 28, 2019 190.80 192.02 190.78 191.77 19,400,132 +1.87(+0.99%)
Oct 25, 2019 187.42 190.00 187.38 189.90 22,157,358 +1.50(+0.80%)
Oct 24, 2019 187.94 188.51 187.08 188.39 19,820,330 +1.81(+0.97%)
Oct 23, 2019 185.81 186.62 185.54 186.58 15,606,502 +0.36(+0.19%)
Oct 22, 2019 188.37 188.71 186.16 186.22 23,649,540 -1.55(-0.83%)
Oct 21, 2019 187.00 187.84 186.50 187.77 16,338,153 +1.71(+0.92%)
Oct 18, 2019 187.59 187.99 185.11 186.06 28,557,072 -1.81(-0.96%)
Oct 17, 2019 188.48 188.79 187.15 187.87 19,724,268 +0.50(+0.26%)
Oct 16, 2019 187.22 187.85 186.78 187.38 21,284,256 -0.47(-0.25%)
Oct 15, 2019 186.03 188.28 185.94 187.84 24,427,706 +2.36(+1.27%)
Oct 14, 2019 185.22 186.07 185.06 185.48 15,806,622 -0.02(-0.01%)
Oct 11, 2019 185.20 186.98 185.12 185.50 42,681,484 +2.36(+1.29%)
Oct 10, 2019 181.75 183.87 181.63 183.14 27,449,444 +1.41(+0.77%)
Oct 09, 2019 181.77 182.56 180.96 181.74 21,385,094 +1.76(+0.98%)
Oct 08, 2019 181.52 182.35 179.83 179.98 34,189,968 -2.74(-1.50%)
Oct 07, 2019 182.71 184.17 182.40 182.72 22,040,902 -0.55(-0.30%)
Oct 04, 2019 181.50 183.53 181.40 183.27 33,742,860 +2.66(+1.47%)
Oct 03, 2019 178.67 180.75 176.48 180.61 40,785,256 +1.96(+1.10%)
Oct 02, 2019 180.55 181.71 177.65 178.65 50,385,780 -3.12(-1.72%)
Oct 01, 2019 183.98 185.00 181.47 181.77 33,606,600 -1.50(-0.82%)
Sep 30, 2019 182.24 183.56 181.90 183.27 27,329,770 +1.73(+0.95%)
Sep 27, 2019 184.13 184.26 180.30 181.54 42,037,896 -2.28(-1.24%)
Sep 26, 2019 184.30 184.42 182.46 183.82 27,832,296 -0.68(-0.37%)
Sep 25, 2019 182.28 184.99 180.75 184.50 37,582,120 +2.05(+1.12%)
Sep 24, 2019 185.75 186.16 181.66 182.45 42,298,028 -2.45(-1.33%)
Sep 23, 2019 184.77 185.46 184.15 184.91 23,578,402 +0.08(+0.04%)
Sep 20, 2019 187.07 187.26 184.21 184.83 31,105,112 -1.98(-1.06%)
Sep 19, 2019 186.82 187.97 186.45 186.80 27,051,808 +0.31(+0.17%)
Sep 18, 2019 186.18 186.57 184.16 186.49 32,141,476 -0.08(-0.04%)
Sep 17, 2019 185.70 186.57 185.30 186.57 21,788,132 +0.89(+0.48%)
Sep 16, 2019 185.31 186.07 185.13 185.68 20,953,144 -0.83(-0.45%)
Sep 13, 2019 186.91 187.35 186.27 186.51 28,563,766 -0.67(-0.36%)
Sep 12, 2019 187.58 188.62 186.93 187.18 29,567,376 +0.77(+0.42%)
Sep 11, 2019 185.00 186.50 184.59 186.41 25,700,926 +1.73(+0.94%)
Sep 10, 2019 184.24 184.77 183.00 184.67 24,498,138 -0.53(-0.29%)
Sep 09, 2019 186.16 186.25 184.26 185.21 25,182,766 -0.39(-0.21%)
Sep 06, 2019 186.02 186.16 185.19 185.59 20,117,492 -0.18(-0.10%)
Sep 05, 2019 184.43 186.30 184.38 185.78 35,046,104 +3.34(+1.83%)
Sep 04, 2019 181.56 182.59 181.05 182.44 22,337,740 +2.60(+1.44%)
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.