Skip to main content

Nasdaq ETF (NQ: QQQ )

479.52 +0.14 (+0.03%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 182.76 182.79 180.31 181.34 27,223,140 -0.44(-0.24%)
Aug 29, 2019 181.24 182.30 180.57 181.77 26,238,882 +2.74(+1.53%)
Aug 28, 2019 177.83 179.34 176.93 179.04 22,561,144 +0.64(+0.36%)
Aug 27, 2019 179.99 180.32 177.70 178.40 28,994,946 -0.38(-0.21%)
Aug 26, 2019 178.16 178.82 177.09 178.78 28,558,204 +2.66(+1.51%)
Aug 23, 2019 180.65 182.29 175.62 176.12 57,317,600 -5.75(-3.16%)
Aug 22, 2019 182.80 183.26 180.44 181.87 25,080,696 -0.59(-0.32%)
Aug 21, 2019 182.49 183.04 181.81 182.46 21,424,104 +1.61(+0.89%)
Aug 20, 2019 181.85 182.46 180.81 180.85 20,590,676 -1.41(-0.78%)
Aug 19, 2019 181.88 182.65 181.37 182.27 23,301,542 +2.85(+1.59%)
Aug 16, 2019 178.09 179.87 178.08 179.41 35,961,256 +2.83(+1.60%)
Aug 15, 2019 177.12 177.59 175.23 176.58 38,066,872 -0.20(-0.11%)
Aug 14, 2019 179.25 179.87 176.45 176.78 52,583,616 -5.45(-2.99%)
Aug 13, 2019 178.24 183.48 178.00 182.23 41,824,452 +3.91(+2.19%)
Aug 12, 2019 179.28 179.82 177.50 178.32 25,443,064 -2.07(-1.15%)
Aug 09, 2019 181.19 181.85 178.98 180.39 34,745,384 -1.71(-0.94%)
Aug 08, 2019 179.09 182.16 178.53 182.10 39,637,428 +3.88(+2.18%)
Aug 07, 2019 175.39 178.47 174.01 178.22 51,596,324 +0.96(+0.54%)
Aug 06, 2019 176.41 177.79 175.15 177.27 43,212,292 +2.45(+1.40%)
Aug 05, 2019 177.51 177.51 173.34 174.82 77,317,464 -6.40(-3.53%)
Aug 02, 2019 182.64 182.81 180.12 181.22 57,081,060 -2.71(-1.47%)
Aug 01, 2019 185.25 188.60 183.04 183.93 65,367,032 -0.92(-0.50%)
Jul 31, 2019 187.95 188.07 183.13 184.85 42,997,536 -2.59(-1.38%)
Jul 30, 2019 186.84 188.18 186.68 187.44 19,271,978 -0.81(-0.43%)
Jul 29, 2019 188.80 188.80 187.06 188.25 21,131,624 -0.65(-0.34%)
Jul 26, 2019 188.16 189.15 188.07 188.90 21,122,080 +1.92(+1.03%)
Jul 25, 2019 188.12 188.16 186.62 186.98 24,190,510 -1.79(-0.95%)
Jul 24, 2019 186.75 188.78 186.72 188.77 21,097,662 +1.32(+0.70%)
Jul 23, 2019 187.25 187.47 186.00 187.45 24,570,422 +1.22(+0.65%)
Jul 22, 2019 185.24 186.63 185.18 186.23 19,570,792 +1.47(+0.80%)
Jul 19, 2019 187.48 187.49 184.57 184.76 30,381,652 -1.36(-0.73%)
Jul 18, 2019 185.04 186.48 184.45 186.13 29,986,010 +0.21(+0.11%)
Jul 17, 2019 186.88 187.16 185.89 185.91 17,302,128 -0.92(-0.49%)
Jul 16, 2019 187.52 187.74 186.26 186.83 20,851,068 -0.97(-0.52%)
Jul 15, 2019 187.62 187.84 187.11 187.80 16,102,413 +0.60(+0.32%)
Jul 12, 2019 186.33 187.21 186.16 187.20 20,895,262 +1.10(+0.59%)
Jul 11, 2019 186.57 187.02 185.54 186.10 24,505,656 -0.16(-0.09%)
Jul 10, 2019 185.52 186.77 185.21 186.26 29,289,708 +1.84(+1.00%)
Jul 09, 2019 182.62 184.66 182.48 184.42 19,821,020 +0.92(+0.50%)
Jul 08, 2019 183.65 183.66 182.75 183.50 18,171,028 -1.30(-0.70%)
Jul 05, 2019 183.93 185.14 183.19 184.80 22,139,768 -0.38(-0.20%)
Jul 03, 2019 184.22 185.18 184.07 185.18 16,326,006 +1.38(+0.75%)
Jul 02, 2019 183.00 183.81 182.49 183.79 18,604,770 +1.11(+0.61%)
Jul 01, 2019 184.07 184.34 182.22 182.68 32,213,910 +2.05(+1.14%)
Jun 28, 2019 180.84 181.03 179.98 180.63 21,895,374 +0.23(+0.13%)
Jun 27, 2019 180.37 180.82 179.91 180.40 20,365,956 +0.69(+0.38%)
Jun 26, 2019 180.04 181.20 179.42 179.71 23,341,364 +0.83(+0.47%)
Jun 25, 2019 181.91 181.99 178.61 178.88 34,993,132 -3.12(-1.72%)
Jun 24, 2019 182.35 182.55 181.91 182.00 20,017,974 +0.00(+0.00%)
Jun 21, 2019 182.00 183.16 181.62 182.00 41,423,624 -0.27(-0.15%)
Jun 20, 2019 183.11 183.15 180.64 182.27 42,356,484 +1.68(+0.93%)
Jun 19, 2019 180.22 181.00 179.10 180.59 32,744,096 +0.68(+0.38%)
Jun 18, 2019 179.40 181.18 178.97 179.91 49,880,304 +2.58(+1.45%)
Jun 17, 2019 176.63 177.83 176.47 177.34 21,080,206 +1.06(+0.60%)
Jun 14, 2019 176.08 176.73 175.60 176.28 23,668,628 -0.29(-0.16%)
Jun 13, 2019 176.74 177.46 176.37 176.57 24,511,702 +0.58(+0.33%)
Jun 12, 2019 176.51 176.89 175.66 175.99 28,717,172 -1.02(-0.58%)
Jun 11, 2019 178.62 178.94 176.41 177.01 42,696,264 +0.24(+0.14%)
Jun 10, 2019 175.88 178.41 175.86 176.77 42,853,220 +2.04(+1.17%)
Jun 07, 2019 172.28 175.43 172.12 174.73 47,544,788 +3.31(+1.93%)
Jun 06, 2019 170.37 171.84 169.61 171.42 30,971,890 +1.35(+0.79%)
Jun 05, 2019 170.45 170.46 168.31 170.07 35,615,496 +1.25(+0.74%)
Jun 04, 2019 165.99 168.87 165.40 168.82 49,459,520 +3.94(+2.39%)
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.