Skip to main content

Nasdaq ETF (NQ: QQQ )

445.24 +0.41 (+0.09%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 168.89 169.45 168.08 168.16 47,012,056 -2.73(-1.60%)
May 30, 2019 170.66 171.37 169.92 170.88 31,227,106 +0.72(+0.42%)
May 29, 2019 170.57 171.10 169.26 170.17 43,575,740 -1.41(-0.82%)
May 28, 2019 172.72 173.68 171.56 171.58 25,581,210 -0.65(-0.38%)
May 24, 2019 172.84 173.86 172.01 172.23 26,795,700 -0.09(-0.05%)
May 23, 2019 173.04 173.06 171.24 172.31 46,868,808 -2.42(-1.38%)
May 22, 2019 174.79 176.01 174.73 174.73 25,126,274 -1.04(-0.59%)
May 21, 2019 175.46 176.26 174.89 175.77 32,688,780 +1.82(+1.05%)
May 20, 2019 174.50 175.15 173.37 173.96 39,907,668 -2.99(-1.69%)
May 17, 2019 177.00 179.40 176.79 176.94 46,242,428 -2.06(-1.15%)
May 16, 2019 177.01 179.87 176.86 179.00 40,570,940 +2.01(+1.14%)
May 15, 2019 173.41 177.44 173.34 176.99 42,331,448 +2.13(+1.22%)
May 14, 2019 173.53 175.58 172.90 174.87 44,839,948 +2.23(+1.29%)
May 13, 2019 174.29 175.22 172.13 172.63 69,440,040 -6.21(-3.47%)
May 10, 2019 177.93 179.70 175.00 178.84 60,542,936 +0.48(+0.27%)
May 09, 2019 177.64 179.23 176.03 178.35 57,228,080 -1.23(-0.68%)
May 08, 2019 179.50 180.94 178.80 179.58 38,398,404 -0.46(-0.25%)
May 07, 2019 181.60 182.39 178.36 180.04 60,811,188 -2.44(-1.33%)
May 06, 2019 180.87 183.87 180.54 182.47 39,663,500 -2.27(-1.23%)
May 03, 2019 183.37 184.88 183.02 184.75 31,433,058 +2.90(+1.59%)
May 02, 2019 182.59 183.53 180.65 181.84 45,574,424 -0.79(-0.43%)
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.