Nasdaq QQQ Invesco ETF (NQ: QQQ )

290.66 USD +0.27 (+0.09%)
Streaming Delayed Price Updated: 10:14 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 293.16 296.74 292.62 295.21 36,263,432 +2.68(+0.92%)
Aug 28, 2020 292.27 293.18 290.93 292.53 28,021,000 +1.48(+0.51%)
Aug 27, 2020 293.08 293.85 288.70 291.05 49,400,589 -0.91(-0.31%)
Aug 26, 2020 287.11 292.22 285.83 291.96 42,119,162 +6.10(+2.13%)
Aug 25, 2020 282.78 286.06 282.37 285.86 34,711,530 +2.02(+0.71%)
Aug 24, 2020 285.06 286.00 281.27 283.84 36,373,328 +1.97(+0.70%)
Aug 21, 2020 280.07 282.34 279.46 281.87 34,748,900 +1.94(+0.69%)
Aug 20, 2020 275.30 280.43 274.86 279.93 27,677,131 +3.83(+1.39%)
Aug 19, 2020 277.93 279.02 275.57 276.10 31,916,003 -1.87(-0.67%)
Aug 18, 2020 276.41 278.46 274.91 277.97 23,479,527 +2.65(+0.96%)
Aug 17, 2020 273.91 275.84 272.20 275.32 24,748,945 +3.16(+1.16%)
Aug 14, 2020 273.01 273.40 270.72 272.16 30,799,400 -0.32(-0.12%)
Aug 13, 2020 272.64 274.83 271.51 272.48 31,863,499 +1.08(+0.40%)
Aug 12, 2020 267.37 272.84 267.37 271.40 38,825,782 +6.21(+2.34%)
Aug 11, 2020 269.10 270.44 264.63 265.19 43,057,950 -5.12(-1.89%)
Aug 10, 2020 271.74 271.98 266.67 270.31 35,031,131 -1.16(-0.43%)
Aug 07, 2020 274.04 274.88 269.24 271.47 44,969,303 -3.17(-1.15%)
Aug 06, 2020 270.78 274.98 270.19 274.64 28,012,093 +3.59(+1.32%)
Aug 05, 2020 270.83 271.52 269.96 271.05 21,663,356 +0.67(+0.25%)
Aug 04, 2020 268.74 270.48 268.09 270.38 24,866,739 +1.00(+0.37%)
Aug 03, 2020 268.05 270.15 267.87 269.38 32,031,222 +3.59(+1.35%)
Jul 31, 2020 265.83 265.95 260.85 265.79 53,756,100 +4.66(+1.78%)
Jul 30, 2020 257.78 261.71 256.55 261.13 41,596,600 +1.36(+0.52%)
Jul 29, 2020 258.33 260.66 257.91 259.77 27,493,306 +2.96(+1.15%)
Jul 28, 2020 259.23 259.85 256.51 256.81 31,235,539 -3.31(-1.27%)
Jul 27, 2020 257.36 260.52 256.45 260.12 36,347,162 +4.56(+1.78%)
Jul 24, 2020 254.12 256.93 251.32 255.56 54,054,500 -2.45(-0.95%)
Jul 23, 2020 264.55 265.24 256.55 258.01 51,033,022 -6.18(-2.34%)
Jul 22, 2020 264.46 265.89 262.55 264.19 29,803,034 +0.19(+0.07%)
Jul 21, 2020 268.41 268.41 263.13 264.00 43,363,750 -2.78(-1.04%)
Jul 20, 2020 260.12 267.43 258.79 266.78 40,553,380 +7.36(+2.84%)
Jul 17, 2020 259.71 260.31 257.17 259.42 35,137,800 +0.30(+0.12%)
Jul 16, 2020 257.97 259.78 255.62 259.12 47,544,385 -1.78(-0.68%)
Jul 15, 2020 261.68 262.69 257.49 260.90 54,458,187 +0.53(+0.20%)
Jul 14, 2020 256.07 260.79 252.76 260.37 72,098,840 +1.83(+0.71%)
Jul 13, 2020 266.87 269.79 257.69 258.54 63,980,237 -5.43(-2.06%)
Jul 10, 2020 262.00 264.23 259.26 263.97 32,885,200 +1.79(+0.68%)
Jul 09, 2020 261.89 262.87 257.63 262.18 40,173,817 +2.19(+0.84%)
Jul 08, 2020 258.00 260.02 256.50 259.99 30,348,934 +3.09(+1.20%)
Jul 07, 2020 258.10 260.88 256.30 256.90 36,496,816 -1.49(-0.58%)
Jul 06, 2020 255.46 258.93 255.43 258.39 34,446,578 +6.20(+2.46%)
Jul 02, 2020 252.97 254.27 251.71 252.19 31,956,400 +1.70(+0.68%)
Jul 01, 2020 247.66 251.52 247.08 250.49 34,615,687 +2.98(+1.20%)
Jun 30, 2020 242.77 248.16 242.58 247.51 38,863,119 +4.67(+1.92%)
Jun 29, 2020 239.98 242.85 237.35 242.84 34,326,150 +2.62(+1.09%)
Jun 26, 2020 245.75 245.96 239.68 240.22 52,824,500 -5.81(-2.36%)
Jun 25, 2020 243.91 246.34 241.14 246.03 36,854,656 +2.32(+0.95%)
Jun 24, 2020 247.99 249.32 242.16 243.71 45,931,316 -5.13(-2.06%)
Jun 23, 2020 248.39 251.15 247.82 248.84 32,716,456 +2.10(+0.85%)
Jun 22, 2020 243.77 246.87 243.38 246.74 23,992,642 +2.50(+1.02%)
Jun 19, 2020 246.74 247.00 242.45 244.24 49,422,100 -0.04(-0.02%)
Jun 18, 2020 243.29 244.53 242.49 244.28 30,527,266 +0.66(+0.27%)
Jun 17, 2020 244.40 245.50 242.73 243.62 34,642,828 +0.77(+0.32%)
Jun 16, 2020 243.78 244.39 239.10 242.85 48,818,318 +4.10(+1.72%)
Jun 15, 2020 232.44 239.45 231.47 238.75 45,194,169 +2.87(+1.22%)
Jun 12, 2020 239.09 240.40 231.74 235.88 72,034,700 +1.86(+0.79%)
Jun 11, 2020 242.29 243.59 233.96 234.02 72,750,044 -12.03(-4.89%)
Jun 10, 2020 245.00 247.82 244.51 246.05 57,978,503 +2.75(+1.13%)
Jun 09, 2020 240.66 244.18 240.47 243.30 34,944,708 +1.75(+0.72%)
Jun 08, 2020 239.54 241.68 237.91 241.55 32,894,887 +1.86(+0.78%)
Jun 05, 2020 236.06 240.30 235.63 239.69 47,365,497 +4.66(+1.98%)
Jun 04, 2020 236.32 237.79 233.68 235.03 38,635,516 -1.66(-0.70%)
Jun 03, 2020 236.23 237.47 235.35 236.69 37,128,319 +1.06(+0.45%)
Jun 02, 2020 234.42 235.69 232.01 235.63 33,178,709 +1.57(+0.67%)
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.