Nasdaq ETF (NQ: QQQ )

341.24 USD +0.89 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 174.41 174.65 173.18 174.39 31,431,100 +1.20(+0.69%)
Feb 28, 2019 173.04 173.81 172.70 173.19 24,743,778 -0.40(-0.23%)
Feb 27, 2019 172.92 173.80 171.76 173.59 25,093,597 -0.11(-0.06%)
Feb 26, 2019 173.04 174.25 172.81 173.70 21,904,939 +0.18(+0.10%)
Feb 25, 2019 174.20 174.66 173.40 173.52 32,539,369 +0.63(+0.36%)
Feb 22, 2019 171.98 173.01 171.90 172.89 27,735,300 +1.27(+0.74%)
Feb 21, 2019 171.77 172.26 170.71 171.62 25,157,574 -0.63(-0.37%)
Feb 20, 2019 172.43 173.08 171.32 172.25 32,559,691 -0.03(-0.02%)
Feb 19, 2019 171.39 172.80 171.38 172.28 19,429,198 +0.34(+0.20%)
Feb 15, 2019 172.51 172.56 171.14 171.94 32,521,600 +0.72(+0.42%)
Feb 14, 2019 170.38 171.83 169.83 171.22 30,216,713 +0.21(+0.12%)
Feb 13, 2019 171.62 172.16 170.82 171.01 25,992,880 +0.12(+0.07%)
Feb 12, 2019 169.59 171.14 169.33 170.89 29,602,150 +2.49(+1.48%)
Feb 11, 2019 169.14 169.58 167.98 168.40 21,339,292 -0.16(-0.09%)
Feb 08, 2019 166.73 168.59 166.57 168.56 29,020,700 +0.33(+0.20%)
Feb 07, 2019 169.03 169.45 166.95 168.23 41,953,712 -2.29(-1.34%)
Feb 06, 2019 171.06 171.37 169.75 170.52 27,890,956 -0.51(-0.30%)
Feb 05, 2019 169.75 171.23 169.69 171.03 28,109,678 +1.50(+0.88%)
Feb 04, 2019 167.51 169.53 167.33 169.53 26,699,000 +2.08(+1.24%)
Feb 01, 2019 167.37 168.60 166.99 167.45 32,143,600 -0.71(-0.42%)
Jan 31, 2019 166.65 168.99 166.47 168.16 37,028,166 +2.48(+1.50%)
Jan 30, 2019 163.39 166.28 162.89 165.68 41,043,488 +4.11(+2.54%)
Jan 29, 2019 163.20 163.24 160.99 161.57 30,523,400 -1.54(-0.94%)
Jan 28, 2019 163.03 163.12 161.75 163.11 33,346,337 -2.04(-1.24%)
Jan 25, 2019 164.48 165.65 163.95 165.15 36,466,000 +1.95(+1.19%)
Jan 24, 2019 162.66 163.44 162.06 163.20 32,346,747 +1.05(+0.65%)
Jan 23, 2019 162.77 163.51 160.32 162.15 38,013,047 +0.21(+0.13%)
Jan 22, 2019 164.05 164.14 160.76 161.94 56,635,525 -3.31(-2.00%)
Jan 18, 2019 164.84 166.02 163.82 165.25 57,183,200 +1.62(+0.99%)
Jan 17, 2019 161.84 164.36 161.57 163.63 39,134,229 +1.28(+0.79%)
Jan 16, 2019 162.63 163.78 162.29 162.35 33,732,062 -0.03(-0.02%)
Jan 15, 2019 159.97 162.60 159.91 162.38 40,760,997 +3.11(+1.95%)
Jan 14, 2019 159.32 159.96 158.59 159.27 30,623,919 -1.42(-0.88%)
Jan 11, 2019 160.32 160.86 159.79 160.69 30,176,600 -0.59(-0.37%)
Jan 10, 2019 159.59 161.37 158.70 161.28 38,788,737 +0.46(+0.29%)
Jan 09, 2019 160.15 161.52 159.47 160.82 46,386,237 +1.30(+0.81%)
Jan 08, 2019 159.56 160.11 157.20 159.52 49,235,269 +1.43(+0.90%)
Jan 07, 2019 156.54 158.86 156.11 158.09 51,957,800 +1.86(+1.19%)
Jan 04, 2019 152.18 157.00 151.74 156.23 74,709,300 +6.41(+4.28%)
Jan 03, 2019 152.60 153.26 149.49 149.82 74,652,950 -5.06(-3.27%)
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.