Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

279.12 +4.64 (+1.69%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 353.20 363.65 363.05 94,177,424 +14.51(+4.16%)
Jan 28, 2022 343.03 352.02 337.95 348.54 108,192,632 +7.54(+2.21%)
Jan 27, 2022 349.40 351.27 340.05 341.00 94,741,320 -3.57(-1.04%)
Jan 26, 2022 352.91 356.88 340.78 344.57 145,768,624 -0.54(-0.16%)
Jan 25, 2022 346.67 350.15 341.68 345.11 122,421,760 -8.19(-2.32%)
Jan 24, 2022 345.90 353.98 334.15 353.30 199,875,904 +1.61(+0.46%)
Jan 21, 2022 359.47 362.18 351.40 351.69 144,272,944 -7.87(-2.19%)
Jan 20, 2022 369.79 373.87 359.56 359.56 88,238,944 -10.89(-2.94%)
Jan 19, 2022 372.15 374.69 366.23 370.44 81,392,208 -1.16(-0.31%)
Jan 18, 2022 374.04 376.22 369.77 371.60 75,504,696 -3.50(-0.93%)
Jan 14, 2022 375.10 0 -2.56(-0.68%)
Jan 13, 2022 388.77 389.47 376.70 377.66 77,645,136 -9.69(-2.50%)
Jan 12, 2022 388.46 390.20 385.01 387.35 54,464,936 +1.85(+0.48%)
Jan 11, 2022 379.36 385.99 377.22 385.50 68,237,112 +5.21(+1.37%)
Jan 10, 2022 374.82 380.64 369.31 380.29 91,721,248 +0.43(+0.11%)
Jan 07, 2022 384.03 385.76 378.04 379.86 72,923,152 -4.16(-1.08%)
Jan 06, 2022 382.42 387.35 380.13 384.02 70,620,016 -0.68(-0.18%)
Jan 05, 2022 394.74 395.89 384.03 384.70 75,270,272 -12.30(-3.10%)
Jan 04, 2022 402.24 402.28 393.29 397.00 59,070,320 -4.68(-1.17%)
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.