Skip to main content

Nasdaq ETF (NQ: QQQ )

479.92 +0.54 (+0.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.