Indicators

Nasdaq ETF (NQ: QQQ )

485.29 +0.23 (+0.05%)

Streaming Delayed Price Updated: 2:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	181.12	181.32	180.27	180.92	21,860,652	+0.23(+0.13%)
Jun 27, 2019	180.66	181.11	180.19	180.69	20,333,660	+0.69(+0.38%)
Jun 26, 2019	180.33	181.49	179.71	180.00	23,304,348	+0.83(+0.46%)
Jun 25, 2019	182.20	182.28	178.89	179.16	34,937,640	-3.13(-1.72%)
Jun 24, 2019	182.64	182.84	182.20	182.29	19,986,230	+0.01(+0.00%)
Jun 21, 2019	182.29	183.45	181.91	182.29	41,357,932	-0.27(-0.15%)
Jun 20, 2019	183.40	183.44	180.93	182.56	42,289,312	+1.68(+0.93%)
Jun 19, 2019	180.51	181.28	179.39	180.88	32,692,168	+0.68(+0.38%)
Jun 18, 2019	179.69	181.47	179.25	180.20	49,801,200	+2.58(+1.45%)
Jun 17, 2019	176.91	178.11	176.75	177.62	21,046,776	+1.06(+0.60%)
Jun 14, 2019	176.36	177.01	175.88	176.56	23,631,094	-0.29(-0.16%)
Jun 13, 2019	177.02	177.75	176.65	176.85	24,472,830	+0.58(+0.33%)
Jun 12, 2019	176.79	177.18	175.94	176.27	28,671,630	-1.02(-0.58%)
Jun 11, 2019	178.91	179.22	176.69	177.29	42,628,552	+0.24(+0.14%)
Jun 10, 2019	176.16	178.69	176.14	177.05	42,785,260	+2.04(+1.17%)
Jun 07, 2019	172.56	175.71	172.39	175.01	47,469,388	+3.32(+1.93%)
Jun 06, 2019	170.64	172.11	169.88	171.69	30,922,774	+1.35(+0.79%)
Jun 05, 2019	170.72	170.73	168.57	170.34	35,559,016	+1.26(+0.74%)
Jun 04, 2019	166.25	169.14	165.66	169.08	49,381,084	+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.