Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 -5.54 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 315.72 316.85 308.98 310.76 55,934,400 -6.68(-2.10%)
Jan 28, 2021 316.80 322.48 316.17 317.44 43,047,904 +1.87(+0.59%)
Jan 27, 2021 322.32 322.33 313.53 315.57 55,460,388 -9.05(-2.79%)
Jan 26, 2021 324.88 325.78 323.27 324.62 25,591,504 +0.47(+0.15%)
Jan 25, 2021 324.94 326.33 317.53 324.15 39,479,744 +2.66(+0.83%)
Jan 22, 2021 321.36 322.52 320.79 321.49 21,873,520 -0.93(-0.29%)
Jan 21, 2021 321.22 323.18 319.82 322.42 25,428,928 +2.56(+0.80%)
Jan 20, 2021 316.27 320.82 312.69 319.86 30,737,484 +7.27(+2.33%)
Jan 19, 2021 310.45 313.10 309.34 312.59 24,746,492 +4.50(+1.46%)
Jan 15, 2021 310.34 311.31 306.83 308.09 35,547,936 -2.46(-0.79%)
Jan 14, 2021 312.68 313.70 310.07 310.55 23,602,736 -1.67(-0.53%)
Jan 13, 2021 310.40 313.03 309.78 312.22 23,068,650 +2.09(+0.68%)
Jan 12, 2021 310.66 311.77 307.44 310.13 29,523,582 -0.49(-0.16%)
Jan 11, 2021 312.17 313.36 309.96 310.62 33,147,902 -4.56(-1.45%)
Jan 08, 2021 313.51 315.53 311.28 315.18 34,370,824 +4.00(+1.29%)
Jan 07, 2021 306.53 312.03 306.50 311.18 30,590,222 +7.35(+2.42%)
Jan 06, 2021 303.29 308.11 302.29 303.83 53,301,008 -4.27(-1.38%)
Jan 05, 2021 304.57 308.37 304.57 308.09 29,430,708 +2.52(+0.82%)
Jan 04, 2021 311.31 311.48 301.50 305.57 45,718,440 -4.38(-1.41%)
Dec 31, 2020 309.95 309.95 309.95 18,322,118 +0.76(+0.25%)
Dec 30, 2020 310.37 310.69 308.56 309.19 18,322,118 +0.01(+0.00%)
Dec 29, 2020 310.26 310.88 308.26 309.18 26,125,644 +0.28(+0.09%)
Dec 28, 2020 308.48 309.39 306.61 308.90 22,690,712 +3.08(+1.01%)
Dec 24, 2020 304.75 306.28 304.67 305.82 16,990,052 +1.34(+0.44%)
Dec 23, 2020 306.07 306.44 304.32 304.48 21,378,690 -1.54(-0.50%)
Dec 22, 2020 306.11 306.96 303.14 306.02 26,509,066 +0.83(+0.27%)
Dec 21, 2020 302.76 305.73 299.93 305.19 37,478,816 -0.57(-0.19%)
Dec 18, 2020 307.34 307.65 303.35 305.76 41,752,128 -0.93(-0.30%)
Dec 17, 2020 306.32 306.93 305.10 306.69 24,004,290 +1.99(+0.65%)
Dec 16, 2020 303.43 305.50 302.37 304.70 25,620,010 +1.67(+0.55%)
Dec 15, 2020 302.12 303.03 299.89 303.03 26,070,830 +3.20(+1.07%)
Dec 14, 2020 298.88 301.81 298.81 299.82 29,151,982 +2.16(+0.73%)
Dec 11, 2020 296.64 297.79 294.33 297.67 27,136,606 -0.66(-0.22%)
Dec 10, 2020 295.06 299.47 293.96 298.33 27,828,346 +1.19(+0.40%)
Dec 09, 2020 303.80 304.08 296.05 297.13 49,433,608 -6.88(-2.26%)
Dec 08, 2020 302.51 304.32 300.72 304.02 18,493,042 +1.03(+0.34%)
Dec 07, 2020 301.47 303.37 301.28 302.99 21,008,802 +1.71(+0.57%)
Dec 04, 2020 300.11 301.43 299.42 301.28 19,603,776 +1.22(+0.41%)
Dec 03, 2020 299.86 301.64 299.32 300.06 23,037,140 +0.42(+0.14%)
Dec 02, 2020 298.03 299.98 296.19 299.64 23,833,434 +0.38(+0.13%)
Dec 01, 2020 297.69 300.91 296.66 299.25 27,909,660 +3.79(+1.28%)
Nov 30, 2020 295.15 295.81 290.69 295.47 27,950,410 +0.60(+0.20%)
Nov 27, 2020 294.15 296.01 293.77 294.87 17,404,384 +2.69(+0.92%)
Nov 25, 2020 291.34 292.82 290.51 292.17 23,654,736 +1.79(+0.61%)
Nov 24, 2020 287.45 290.89 285.62 290.39 24,621,248 +4.02(+1.41%)
Nov 23, 2020 287.37 288.69 284.08 286.36 26,985,460 +0.01(+0.00%)
Nov 20, 2020 288.25 289.00 286.27 286.35 26,271,514 -1.97(-0.68%)
Nov 19, 2020 285.47 288.64 284.85 288.33 22,743,872 +2.24(+0.78%)
Nov 18, 2020 287.66 289.30 286.00 286.09 28,340,614 -2.13(-0.74%)
Nov 17, 2020 289.33 289.67 287.57 288.22 21,958,520 -0.92(-0.32%)
Nov 16, 2020 286.65 289.44 285.97 289.13 30,206,376 +2.24(+0.78%)
Nov 13, 2020 285.99 287.53 283.88 286.90 25,230,278 +2.50(+0.88%)
Nov 12, 2020 286.69 288.02 283.27 284.40 34,901,644 -1.34(-0.47%)
Nov 11, 2020 281.96 286.23 279.45 285.74 36,414,204 +6.25(+2.24%)
Nov 10, 2020 281.31 282.69 276.73 279.49 69,648,440 -5.10(-1.79%)
Nov 09, 2020 293.19 294.99 284.13 284.59 87,454,520 -5.94(-2.04%)
Nov 06, 2020 289.51 291.26 285.81 290.53 41,535,524 +0.22(+0.07%)
Nov 05, 2020 289.34 291.30 287.95 290.31 52,403,672 +7.38(+2.61%)
Nov 04, 2020 279.63 284.77 277.96 282.93 76,403,464 +12.09(+4.46%)
Nov 03, 2020 268.09 272.98 267.08 270.84 43,634,104 +4.60(+1.73%)
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.