Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

281.68 -5.96 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 316.48 317.61 309.72 311.51 55,800,728 -6.70(-2.10%)
Jan 28, 2021 317.56 323.25 316.92 318.20 42,945,028 +1.87(+0.59%)
Jan 27, 2021 323.09 323.10 314.28 316.33 55,327,852 -9.07(-2.79%)
Jan 26, 2021 325.66 326.56 324.04 325.40 25,530,346 +0.47(+0.15%)
Jan 25, 2021 325.72 327.11 318.29 324.93 39,385,396 +2.66(+0.83%)
Jan 22, 2021 322.13 323.29 321.56 322.26 21,821,246 -0.93(-0.29%)
Jan 21, 2021 321.99 323.95 320.59 323.19 25,368,158 +2.56(+0.80%)
Jan 20, 2021 317.03 321.59 313.44 320.63 30,664,028 +7.29(+2.33%)
Jan 19, 2021 311.20 313.85 310.08 313.34 24,687,352 +4.51(+1.46%)
Jan 15, 2021 311.08 312.06 307.56 308.83 35,462,984 -2.47(-0.79%)
Jan 14, 2021 313.43 314.45 310.81 311.30 23,546,330 -1.67(-0.53%)
Jan 13, 2021 311.14 313.78 310.53 312.97 23,013,520 +2.10(+0.68%)
Jan 12, 2021 311.41 312.52 308.18 310.87 29,453,026 -0.50(-0.16%)
Jan 11, 2021 312.91 314.11 310.70 311.37 33,068,684 -4.56(-1.44%)
Jan 08, 2021 314.26 316.29 312.02 315.93 34,288,684 +4.01(+1.29%)
Jan 07, 2021 307.27 312.77 307.24 311.92 30,517,116 +7.37(+2.42%)
Jan 06, 2021 304.02 308.85 303.01 304.55 53,173,628 -4.28(-1.39%)
Jan 05, 2021 305.30 309.11 305.30 308.83 29,360,374 +2.52(+0.82%)
Jan 04, 2021 312.05 312.23 302.22 306.31 45,609,184 -4.39(-1.41%)
Dec 31, 2020 310.69 310.69 310.69 18,278,332 +0.76(+0.25%)
Dec 30, 2020 311.11 311.44 309.30 309.93 18,278,332 +0.01(+0.00%)
Dec 29, 2020 311.00 311.62 309.00 309.92 26,063,210 +0.28(+0.09%)
Dec 28, 2020 309.22 310.13 307.35 309.64 22,636,486 +3.09(+1.01%)
Dec 24, 2020 305.48 307.01 305.40 306.56 16,949,450 +1.35(+0.44%)
Dec 23, 2020 306.80 307.17 305.05 305.21 21,327,598 -1.54(-0.50%)
Dec 22, 2020 306.84 307.69 303.87 306.75 26,445,714 +0.83(+0.27%)
Dec 21, 2020 303.49 306.47 300.65 305.92 37,389,248 -0.57(-0.19%)
Dec 18, 2020 308.08 308.39 304.07 306.49 41,652,348 -0.93(-0.30%)
Dec 17, 2020 307.06 307.66 305.83 307.42 23,946,924 +2.00(+0.65%)
Dec 16, 2020 304.16 306.23 303.09 305.43 25,558,782 +1.67(+0.55%)
Dec 15, 2020 302.85 303.76 300.61 303.76 26,008,524 +3.21(+1.07%)
Dec 14, 2020 299.59 302.53 299.52 300.54 29,082,314 +2.17(+0.73%)
Dec 11, 2020 297.35 298.51 295.04 298.38 27,071,754 -0.66(-0.22%)
Dec 10, 2020 295.77 300.19 294.66 299.04 27,761,840 +1.20(+0.40%)
Dec 09, 2020 304.53 304.81 296.76 297.85 49,315,468 -6.90(-2.26%)
Dec 08, 2020 303.23 305.05 301.44 304.74 18,448,846 +1.03(+0.34%)
Dec 07, 2020 302.19 304.09 302.01 303.72 20,958,594 +1.71(+0.57%)
Dec 04, 2020 300.83 302.15 300.14 302.01 19,556,926 +1.23(+0.41%)
Dec 03, 2020 300.57 302.36 300.04 300.78 22,982,084 +0.42(+0.14%)
Dec 02, 2020 298.74 300.70 296.90 300.36 23,776,474 +0.38(+0.13%)
Dec 01, 2020 298.40 301.63 297.37 299.97 27,842,960 +3.80(+1.28%)
Nov 30, 2020 295.86 296.52 291.39 296.17 27,883,614 +0.60(+0.20%)
Nov 27, 2020 294.86 296.72 294.47 295.57 17,362,790 +2.70(+0.92%)
Nov 25, 2020 292.04 293.52 291.20 292.87 23,598,204 +1.79(+0.61%)
Nov 24, 2020 288.14 291.59 286.30 291.08 24,562,406 +4.03(+1.40%)
Nov 23, 2020 288.06 289.38 284.76 287.05 26,920,968 +0.01(+0.00%)
Nov 20, 2020 288.94 289.69 286.95 287.04 26,208,728 -1.98(-0.68%)
Nov 19, 2020 286.15 289.33 285.53 289.02 22,689,518 +2.24(+0.78%)
Nov 18, 2020 288.35 290.00 286.68 286.77 28,272,884 -2.14(-0.74%)
Nov 17, 2020 290.03 290.36 288.26 288.91 21,906,044 -0.92(-0.32%)
Nov 16, 2020 287.34 290.13 286.65 289.83 30,134,188 +2.24(+0.78%)
Nov 13, 2020 286.68 288.22 284.56 287.58 25,169,982 +2.50(+0.88%)
Nov 12, 2020 287.38 288.71 283.95 285.08 34,818,236 -1.34(-0.47%)
Nov 11, 2020 282.63 286.91 280.12 286.43 36,327,176 +6.27(+2.24%)
Nov 10, 2020 281.98 283.36 277.39 280.16 69,481,992 -5.11(-1.79%)
Nov 09, 2020 293.89 295.70 284.81 285.27 87,245,512 -5.95(-2.04%)
Nov 06, 2020 290.20 291.96 286.50 291.22 41,436,260 +0.22(+0.07%)
Nov 05, 2020 290.04 291.99 288.64 291.00 52,278,436 +7.39(+2.61%)
Nov 04, 2020 280.30 285.45 278.63 283.61 76,220,872 +12.12(+4.46%)
Nov 03, 2020 268.73 273.64 267.73 271.49 43,529,824 +4.62(+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.