Quantcast

Historical Stock Prices

QQQ 
$185.48
*  
2.93
1.61%
Get QQQ Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading QQQ now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/16/2019 184.11 185.95 184.1 185.48 34,785,010
08/15/2019 183.11 183.59 181.16 182.55 36,848,180
08/14/2019 185.31 185.95 182.42 182.76 51,000,550
08/13/2019 184.27 189.68 184.02 188.39 40,473,040
08/12/2019 185.34 185.9 183.5 184.35 24,642,870
08/09/2019 187.32 188 185.03 186.49 33,608,930
08/08/2019 185.15 188.32 184.57 188.26 38,418,080
08/07/2019 181.32 184.51 179.89 184.25 49,990,590
08/06/2019 182.38 183.8 181.07 183.26 41,897,250
08/05/2019 183.51 183.51 179.2 180.73 75,039,970
08/02/2019 188.82 188.99 186.21 187.35 55,214,010
08/01/2019 191.51 194.98 189.23 190.15 63,251,650
07/31/2019 194.31 194.43 189.32 191.1 41,627,470
07/30/2019 193.16 194.54 192.99 193.78 18,705,010
07/29/2019 195.18 195.18 193.39 194.62 20,451,650
07/26/2019 194.52 195.55 194.43 195.29 20,431,240
07/25/2019 194.48 194.52 192.93 193.3 23,434,740
07/24/2019 193.07 195.16 193.03 195.15 20,422,870
07/23/2019 193.58 193.81 192.29 193.79 23,786,730
07/22/2019 191.5 192.94 191.44 192.53 18,953,600
07/19/2019 193.82 193.83 190.81 191.01 29,387,950
07/18/2019 191.3 192.79 190.69 192.42 29,066,340
07/17/2019 193.2 193.49 192.18 192.2 16,765,070
07/16/2019 193.86 194.09 192.56 193.15 20,190,890
07/15/2019 193.97 194.19 193.44 194.15 15,606,070
07/12/2019 192.63 193.54 192.45 193.53 20,211,880
07/11/2019 192.88 193.34 191.81 192.42 23,736,120
07/10/2019 191.79 193.09 191.47 192.56 28,374,510
07/09/2019 188.79 190.9 188.65 190.66 19,193,500
07/08/2019 189.86 189.87 188.93 189.71 17,598,830
07/05/2019 190.15 191.4 189.39 191.05 21,415,620
07/03/2019 190.45 191.44 190.29 191.44 15,792,070
07/02/2019 189.19 190.03 188.66 190.01 18,035,770
07/01/2019 190.3 190.5699 188.38 189.26 31,193,390
06/28/2019 186.95 187.15 186.07 186.74 21,179,250
06/27/2019 186.47 186.94 185.99 186.5 19,709,230
06/26/2019 186.13 187.33 185.49 185.79 22,595,720
06/25/2019 188.06 188.14 184.65 184.93 33,921,110
06/24/2019 188.52 188.72 188.06 188.16 19,375,210
06/21/2019 188.57 189.77 188.1736 188.57 39,980,420
06/20/2019 189.72 189.76 187.1585 188.85 40,921,960
06/19/2019 186.73 187.53 185.57 187.11 31,672,860
06/18/2019 185.88 187.72 185.4291 186.41 48,177,300
06/17/2019 183.01 184.25 182.835 183.74 20,379,480
06/14/2019 182.44 183.11 181.94 182.64 22,844,090
06/13/2019 183.12 183.87 182.74 183.42 23,715,830
06/12/2019 182.88 183.28 182 182.34 27,758,120
06/11/2019 185.07 185.4 182.78 183.4 41,260,320
06/10/2019 182.23 184.85 182.21 183.15 41,385,280
06/07/2019 178.5 181.7666 178.33 181.04 45,888,350
06/06/2019 176.52 178.04 175.73 177.61 29,913,210
06/05/2019 176.6 176.61 174.38 176.21 34,412,700
06/04/2019 171.98 174.97 171.37 174.91 47,797,850
06/03/2019 173.52 173.95 169.27 170.12 75,842,290
05/31/2019 174.71 175.29 173.87 173.95 45,446,210
05/30/2019 176.54 177.27 175.77 176.77 30,354,790
05/29/2019 176.45 177 175.09 176.03 42,178,770
05/28/2019 178.67 179.66 177.47 177.49 24,763,820
05/24/2019 179.3 179.85 177.94 178.16 25,903,270
05/23/2019 179 179.023 177.14 178.25 45,351,310
05/22/2019 180.81 182.07 180.75 181.02 24,332,550
05/21/2019 181.5 182.33 180.92 181.83 31,613,790
05/20/2019 180.51 181.1799 179.34 179.95 38,608,290
05/17/2019 183.1 185.5813 182.88 183.04 44,702,280
05/16/2019 183.11 186.07 182.95 184.93 39,281,160
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio