Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

280.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 378.69 383.88 383.71 37,606,532 +1.88(+0.49%)
Oct 28, 2021 379.58 382.09 378.79 381.83 38,150,672 +4.19(+1.11%)
Oct 27, 2021 377.22 380.77 376.95 377.64 45,955,304 +0.88(+0.23%)
Oct 26, 2021 377.87 376.77 47,419,064 +1.18(+0.31%)
Oct 25, 2021 373.23 376.52 375.58 32,752,094 +3.79(+1.02%)
Oct 22, 2021 373.65 374.63 370.07 371.80 36,502,448 -3.13(-0.84%)
Oct 21, 2021 371.84 375.13 371.53 374.93 25,530,892 +2.28(+0.61%)
Oct 20, 2021 373.61 374.23 371.14 372.65 31,541,528 -0.49(-0.13%)
Oct 19, 2021 371.43 373.19 370.38 373.14 29,213,036 +2.80(+0.76%)
Oct 18, 2021 365.33 370.56 364.71 370.34 34,654,536 +3.69(+1.01%)
Oct 15, 2021 365.60 366.77 364.54 366.65 40,672,412 +2.30(+0.63%)
Oct 14, 2021 361.43 364.57 360.76 364.35 43,652,884 +6.59(+1.84%)
Oct 13, 2021 357.28 358.45 355.21 357.76 40,309,244 +2.77(+0.78%)
Oct 12, 2021 357.65 358.09 354.27 354.99 44,129,436 -1.17(-0.33%)
Oct 11, 2021 357.35 360.94 356.08 356.17 35,023,676 -2.75(-0.77%)
Oct 08, 2021 361.82 362.06 358.37 358.92 42,083,588 -1.75(-0.48%)
Oct 07, 2021 360.55 363.42 360.00 360.67 39,612,760 +3.23(+0.90%)
Oct 06, 2021 351.88 357.71 350.96 357.44 57,058,484 +2.28(+0.64%)
Oct 05, 2021 351.51 357.46 351.29 355.16 47,441,080 +4.73(+1.35%)
Oct 04, 2021 356.29 356.63 348.15 350.43 77,193,000 -7.51(-2.10%)
Oct 01, 2021 356.37 359.01 352.18 357.94 56,727,680 +2.50(+0.70%)
Sep 30, 2021 358.73 360.43 354.88 355.44 61,697,912 -1.61(-0.45%)
Sep 29, 2021 358.93 361.11 356.41 357.05 58,359,428 -0.59(-0.16%)
Sep 28, 2021 363.40 368.00 357.12 357.64 98,225,928 -10.45(-2.84%)
Sep 27, 2021 367.90 368.95 365.45 368.09 43,573,744 -2.92(-0.79%)
Sep 24, 2021 368.35 371.44 367.97 371.01 36,282,060 +0.35(+0.09%)
Sep 23, 2021 368.46 371.72 367.80 370.66 45,736,912 +3.39(+0.92%)
Sep 22, 2021 364.81 368.77 363.69 367.28 47,226,628 +3.40(+0.93%)
Sep 21, 2021 365.30 366.52 362.72 363.88 42,146,072 +0.40(+0.11%)
Sep 20, 2021 365.18 366.96 358.69 363.48 76,559,440 -7.62(-2.05%)
Sep 17, 2021 375.06 375.11 370.04 371.10 61,360,748 -4.45(-1.18%)
Sep 16, 2021 373.93 376.13 371.96 375.55 35,426,828 +0.31(+0.08%)
Sep 15, 2021 372.98 375.64 370.64 375.24 34,335,840 +2.72(+0.73%)
Sep 14, 2021 375.10 375.84 371.54 372.52 42,062,860 -1.06(-0.28%)
Sep 13, 2021 376.22 376.66 371.49 373.58 49,086,256 -0.19(-0.05%)
Sep 10, 2021 378.44 379.18 373.50 373.77 40,545,748 -2.93(-0.78%)
Sep 09, 2021 378.23 379.36 376.46 376.70 29,590,284 -1.30(-0.34%)
Sep 08, 2021 379.14 379.14 375.68 378.00 33,159,346 -1.32(-0.35%)
Sep 07, 2021 378.89 379.98 377.71 379.32 24,137,338 +0.54(+0.14%)
Sep 03, 2021 376.45 379.19 376.43 378.78 24,806,454 +1.16(+0.31%)
Sep 02, 2021 379.18 379.52 376.38 377.62 25,666,580 -0.18(-0.05%)
Sep 01, 2021 378.25 379.91 377.59 377.80 28,319,602 +0.57(+0.15%)
Aug 31, 2021 377.73 377.76 375.60 377.22 29,818,602 -0.26(-0.07%)
Aug 30, 2021 374.10 377.98 374.09 377.48 27,448,346 +4.19(+1.12%)
Aug 27, 2021 370.34 373.81 369.85 373.29 27,304,314 +3.59(+0.97%)
Aug 26, 2021 371.19 371.88 369.25 369.70 29,323,140 -2.36(-0.64%)
Aug 25, 2021 371.89 372.65 371.12 372.06 20,569,248 +0.43(+0.11%)
Aug 24, 2021 371.11 372.25 370.63 371.63 21,874,040 +1.13(+0.31%)
Aug 23, 2021 366.10 371.20 366.10 370.50 34,260,512 +5.48(+1.50%)
Aug 20, 2021 362.39 365.45 362.07 365.02 39,777,152 +3.72(+1.03%)
Aug 19, 2021 357.59 363.01 357.33 361.30 48,805,636 +1.74(+0.48%)
Aug 18, 2021 362.51 363.94 359.22 359.56 38,780,380 -3.49(-0.96%)
Aug 17, 2021 363.47 364.47 360.57 363.06 45,306,288 -3.23(-0.88%)
Aug 16, 2021 364.98 366.32 361.05 366.28 35,259,292 +0.16(+0.04%)
Aug 13, 2021 365.20 366.46 364.69 366.12 19,478,656 +1.28(+0.35%)
Aug 12, 2021 363.02 365.21 361.63 364.84 26,815,078 +1.30(+0.36%)
Aug 11, 2021 365.45 365.96 362.17 363.54 34,466,752 -0.63(-0.17%)
Aug 10, 2021 366.56 366.86 362.95 364.17 35,888,364 -1.87(-0.51%)
Aug 09, 2021 365.83 366.57 364.70 366.04 26,142,090 +0.68(+0.18%)
Aug 06, 2021 365.68 366.67 364.22 365.36 33,577,716 -1.61(-0.44%)
Aug 05, 2021 365.49 367.21 364.76 366.97 21,561,168 +2.31(+0.63%)
Aug 04, 2021 364.09 365.63 362.96 364.65 29,774,544 +0.56(+0.15%)
Aug 03, 2021 362.61 364.25 359.35 364.10 35,775,804 +2.16(+0.60%)
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.