Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

304.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 219.23 219.29 214.12 214.89 53,028,488 -3.46(-1.59%)
Jan 30, 2020 216.16 218.45 215.50 218.35 40,178,112 +0.77(+0.36%)
Jan 29, 2020 218.41 218.67 216.61 217.57 29,474,250 +0.35(+0.16%)
Jan 28, 2020 215.41 217.72 214.88 217.22 27,075,128 +3.29(+1.54%)
Jan 27, 2020 213.56 215.09 213.03 213.94 42,030,760 -4.51(-2.07%)
Jan 24, 2020 221.31 221.57 217.44 218.45 38,165,244 -1.85(-0.84%)
Jan 23, 2020 219.44 220.40 218.45 220.30 26,914,874 +0.71(+0.32%)
Jan 22, 2020 220.09 220.85 219.32 219.59 21,069,302 +0.58(+0.26%)
Jan 21, 2020 218.48 219.56 218.41 219.02 21,487,012 -0.10(-0.04%)
Jan 17, 2020 218.98 219.29 217.88 219.11 24,798,682 +1.08(+0.49%)
Jan 16, 2020 217.01 218.07 216.58 218.03 19,109,820 +2.07(+0.96%)
Jan 15, 2020 215.97 216.98 215.26 215.97 26,174,594 +0.09(+0.04%)
Jan 14, 2020 216.53 216.99 215.54 215.88 24,893,594 -0.85(-0.39%)
Jan 13, 2020 215.12 216.76 214.80 216.73 23,199,940 +2.47(+1.15%)
Jan 10, 2020 215.56 215.67 213.88 214.26 22,341,252 -0.55(-0.26%)
Jan 09, 2020 214.73 215.22 213.55 214.81 24,005,522 +1.15(+0.54%)
Jan 08, 2020 211.35 213.97 211.05 213.66 26,914,392 +2.25(+1.06%)
Jan 07, 2020 211.52 212.01 210.75 211.41 22,637,554 -0.03(-0.01%)
Jan 06, 2020 208.43 211.47 208.19 211.44 22,076,766 +1.35(+0.64%)
Jan 03, 2020 209.22 211.35 209.21 210.09 28,068,630 -1.94(-0.92%)
Jan 02, 2020 210.31 212.03 209.89 212.03 31,572,384 +3.48(+1.67%)
Dec 31, 2019 207.58 208.70 207.17 208.55 18,555,862 +0.39(+0.19%)
Dec 30, 2019 209.43 209.55 207.13 208.16 22,240,354 -1.37(-0.66%)
Dec 27, 2019 210.45 210.46 208.97 209.53 18,495,408 -0.18(-0.08%)
Dec 26, 2019 208.21 209.73 208.18 209.71 17,399,790 +1.83(+0.88%)
Dec 24, 2019 207.92 208.04 207.40 207.87 7,227,015 +0.03(+0.01%)
Dec 23, 2019 207.98 208.10 207.59 207.84 24,237,558 +0.63(+0.30%)
Dec 20, 2019 207.32 208.01 206.79 207.22 28,291,168 +0.83(+0.40%)
Dec 19, 2019 205.19 206.46 205.17 206.39 18,253,164 +1.28(+0.63%)
Dec 18, 2019 205.15 205.67 204.89 205.10 15,778,136 +0.16(+0.08%)
Dec 17, 2019 205.06 205.26 204.60 204.95 16,346,122 +0.12(+0.06%)
Dec 16, 2019 204.08 205.08 204.06 204.83 21,766,708 +2.04(+1.00%)
Dec 13, 2019 201.98 203.50 201.59 202.79 33,239,562 +0.67(+0.33%)
Dec 12, 2019 200.43 202.92 200.15 202.13 33,323,646 +1.50(+0.75%)
Dec 11, 2019 200.03 200.84 199.71 200.63 19,188,112 +1.06(+0.53%)
Dec 10, 2019 199.84 200.53 199.12 199.57 22,272,962 -0.17(-0.08%)
Dec 09, 2019 200.29 201.23 199.65 199.74 14,287,103 -0.91(-0.45%)
Dec 06, 2019 199.92 200.79 199.82 200.65 16,921,226 +2.12(+1.07%)
Dec 05, 2019 198.84 198.84 197.56 198.53 15,288,898 +0.39(+0.20%)
Dec 04, 2019 198.19 198.60 197.85 198.13 15,634,623 +1.00(+0.51%)
Dec 03, 2019 196.07 197.22 189.68 197.14 32,038,354 -1.33(-0.67%)
Dec 02, 2019 200.76 200.83 197.50 198.47 28,620,756 -2.28(-1.14%)
Nov 29, 2019 201.23 201.46 200.65 200.75 10,068,121 -0.92(-0.46%)
Nov 27, 2019 200.78 201.68 200.54 201.67 17,430,022 +1.40(+0.70%)
Nov 26, 2019 199.99 200.52 199.72 200.27 15,101,713 +0.38(+0.19%)
Nov 25, 2019 198.37 199.93 198.37 199.89 18,137,684 +2.34(+1.18%)
Nov 22, 2019 197.88 198.03 196.48 197.55 17,569,788 +0.13(+0.06%)
Nov 21, 2019 197.66 197.78 196.80 197.42 18,272,016 -0.44(-0.22%)
Nov 20, 2019 198.55 199.13 196.36 197.86 37,423,524 -1.19(-0.60%)
Nov 19, 2019 199.51 199.51 198.29 199.06 17,290,174 +0.29(+0.15%)
Nov 18, 2019 198.31 199.07 197.49 198.76 18,770,224 +0.16(+0.08%)
Nov 15, 2019 198.31 198.60 197.71 198.60 18,834,114 +1.45(+0.73%)
Nov 14, 2019 196.57 197.28 195.97 197.16 17,315,924 -0.16(-0.08%)
Nov 13, 2019 196.58 197.49 196.45 197.31 16,401,105 +0.23(+0.12%)
Nov 12, 2019 196.86 197.92 196.56 197.08 15,070,721 +0.38(+0.19%)
Nov 11, 2019 195.98 196.77 195.70 196.70 10,369,555 -0.26(-0.13%)
Nov 08, 2019 195.78 196.98 195.31 196.96 15,603,569 +0.78(+0.40%)
Nov 07, 2019 196.50 197.44 195.61 196.18 18,146,540 +0.66(+0.34%)
Nov 06, 2019 195.74 195.76 194.57 195.52 20,108,350 -0.44(-0.22%)
Nov 05, 2019 196.10 196.29 195.32 195.96 15,340,334 +0.11(+0.06%)
Nov 04, 2019 195.94 196.28 194.65 195.85 19,251,170 +1.20(+0.62%)
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.