Skip to main content

Nasdaq ETF (NQ: QQQ )

284.22 -2.70 (-0.94%)
Streaming Delayed Price Updated: 1:21 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 170.69 171.26 169.87 169.95 46,516,360 -2.75(-1.60%)
May 30, 2019 172.48 173.19 171.73 172.70 30,897,846 +0.72(+0.42%)
May 29, 2019 172.39 172.93 171.06 171.98 43,116,276 -1.43(-0.82%)
May 28, 2019 174.56 175.53 173.39 173.41 25,311,480 -0.65(-0.38%)
May 24, 2019 174.69 175.71 173.85 174.06 26,513,164 -0.09(-0.05%)
May 23, 2019 174.88 174.90 173.06 174.15 46,374,624 -2.44(-1.38%)
May 22, 2019 176.65 177.88 176.59 176.59 24,861,342 -1.05(-0.59%)
May 21, 2019 177.32 178.13 176.76 177.65 32,344,108 +1.84(+1.04%)
May 20, 2019 176.36 177.01 175.21 175.81 39,486,880 -3.02(-1.69%)
May 17, 2019 178.89 181.31 178.67 178.83 45,754,844 -2.08(-1.15%)
May 16, 2019 178.90 181.79 178.74 180.91 40,143,156 +2.03(+1.14%)
May 15, 2019 175.26 179.33 175.19 178.88 41,885,104 +2.15(+1.22%)
May 14, 2019 175.38 177.45 174.75 176.73 44,367,156 +2.26(+1.29%)
May 13, 2019 176.15 177.09 173.96 174.47 68,707,856 -6.27(-3.47%)
May 10, 2019 179.83 181.61 176.87 180.74 59,904,568 +0.49(+0.27%)
May 09, 2019 179.53 181.14 177.90 180.25 56,624,664 -1.24(-0.68%)
May 08, 2019 181.41 182.86 180.71 181.50 37,993,532 -0.46(-0.25%)
May 07, 2019 183.54 184.33 180.26 181.96 60,169,992 -2.46(-1.34%)
May 06, 2019 182.80 185.82 182.46 184.42 39,245,284 -2.30(-1.23%)
May 03, 2019 185.33 186.85 184.97 186.71 31,101,626 +2.93(+1.59%)
May 02, 2019 184.53 185.48 182.57 183.78 45,093,884 -0.80(-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.