Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

286.92 -1.90 (-0.66%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 201.71 201.94 201.13 201.23 10,044,060 -0.92(-0.46%)
Nov 27, 2019 201.26 202.16 201.02 202.15 17,388,368 +1.40(+0.70%)
Nov 26, 2019 200.46 201.00 200.20 200.75 15,065,622 +0.38(+0.19%)
Nov 25, 2019 198.84 200.41 198.84 200.37 18,094,338 +2.35(+1.18%)
Nov 22, 2019 198.35 198.50 196.95 198.02 17,527,798 +0.13(+0.06%)
Nov 21, 2019 198.13 198.26 197.28 197.89 18,228,350 -0.44(-0.22%)
Nov 20, 2019 199.02 199.61 196.83 198.34 37,334,088 -1.20(-0.60%)
Nov 19, 2019 199.99 199.99 198.77 199.53 17,248,854 +0.29(+0.15%)
Nov 18, 2019 198.79 199.55 197.96 199.24 18,725,366 +0.16(+0.08%)
Nov 15, 2019 198.79 199.08 198.19 199.08 18,789,102 +1.45(+0.74%)
Nov 14, 2019 197.04 197.76 196.44 197.63 17,274,540 -0.16(-0.08%)
Nov 13, 2019 197.05 197.96 196.92 197.78 16,361,909 +0.23(+0.12%)
Nov 12, 2019 197.33 198.39 197.03 197.55 15,034,705 +0.38(+0.19%)
Nov 11, 2019 196.45 197.25 196.17 197.17 10,344,774 -0.26(-0.13%)
Nov 08, 2019 196.25 197.45 195.77 197.43 15,566,279 +0.78(+0.40%)
Nov 07, 2019 196.97 197.91 196.08 196.65 18,103,174 +0.66(+0.34%)
Nov 06, 2019 196.21 196.22 195.04 195.99 20,060,294 -0.44(-0.22%)
Nov 05, 2019 196.57 196.76 195.78 196.43 15,303,673 +0.11(+0.05%)
Nov 04, 2019 196.41 196.75 195.12 196.32 19,205,164 +1.21(+0.62%)
Nov 01, 2019 194.19 195.13 193.90 195.12 22,557,524 +1.76(+0.91%)
Oct 31, 2019 193.83 193.92 192.24 193.36 27,294,546 +0.09(+0.05%)
Oct 30, 2019 192.71 193.60 191.60 193.27 22,158,874 +0.93(+0.48%)
Oct 29, 2019 193.52 193.81 192.31 192.34 18,914,956 -1.50(-0.77%)
Oct 28, 2019 192.86 194.10 192.84 193.84 19,193,018 +1.89(+0.99%)
Oct 25, 2019 189.45 192.05 189.41 191.95 21,920,806 +1.52(+0.80%)
Oct 24, 2019 189.97 190.54 189.10 190.43 19,608,730 +1.83(+0.97%)
Oct 23, 2019 187.82 188.63 187.54 188.59 15,439,888 +0.36(+0.19%)
Oct 22, 2019 190.40 190.75 188.17 188.23 23,397,060 -1.57(-0.83%)
Oct 21, 2019 189.01 189.87 188.51 189.80 16,163,728 +1.73(+0.92%)
Oct 18, 2019 189.61 190.01 187.11 188.07 28,252,198 -1.82(-0.96%)
Oct 17, 2019 190.51 190.83 189.17 189.90 19,513,694 +0.50(+0.26%)
Oct 16, 2019 189.24 189.88 188.80 189.40 21,057,028 -0.47(-0.25%)
Oct 15, 2019 188.03 190.31 187.94 189.87 24,166,918 +2.38(+1.27%)
Oct 14, 2019 187.22 188.08 187.05 187.48 15,637,871 -0.02(-0.01%)
Oct 11, 2019 187.20 189.00 187.12 187.50 42,225,820 +2.38(+1.29%)
Oct 10, 2019 183.72 185.85 183.59 185.12 27,156,396 +1.42(+0.77%)
Oct 09, 2019 183.74 184.53 182.91 183.70 21,156,788 +1.78(+0.98%)
Oct 08, 2019 183.48 184.31 181.77 181.92 33,824,960 -2.77(-1.50%)
Oct 07, 2019 184.68 186.16 184.36 184.69 21,805,594 -0.56(-0.30%)
Oct 04, 2019 183.46 185.51 183.35 185.25 33,382,624 +2.69(+1.47%)
Oct 03, 2019 180.60 182.70 178.39 182.56 40,349,836 +1.98(+1.10%)
Oct 02, 2019 182.50 183.67 179.57 180.58 49,847,864 -3.16(-1.72%)
Oct 01, 2019 185.96 186.99 183.43 183.74 33,247,820 -1.51(-0.82%)
Sep 30, 2019 184.21 185.54 183.86 185.25 27,037,998 +1.75(+0.95%)
Sep 27, 2019 186.12 186.25 182.24 183.50 41,589,104 -2.31(-1.24%)
Sep 26, 2019 186.29 186.41 184.43 185.81 27,535,160 -0.69(-0.37%)
Sep 25, 2019 184.25 186.98 182.70 186.49 37,180,896 +2.07(+1.12%)
Sep 24, 2019 187.76 188.17 183.62 184.42 41,846,456 -2.48(-1.33%)
Sep 23, 2019 186.77 187.46 186.14 186.91 23,326,680 +0.08(+0.04%)
Sep 20, 2019 189.08 189.28 186.20 186.82 30,773,062 -2.00(-1.06%)
Sep 19, 2019 188.84 190.00 188.46 188.82 26,763,026 +0.31(+0.17%)
Sep 18, 2019 188.19 188.59 186.15 188.51 31,798,362 -0.08(-0.04%)
Sep 17, 2019 187.70 188.59 187.30 188.59 21,555,542 +0.90(+0.48%)
Sep 16, 2019 187.31 188.07 187.13 187.68 20,729,468 -0.84(-0.45%)
Sep 13, 2019 188.93 189.37 188.28 188.53 28,258,844 -0.68(-0.36%)
Sep 12, 2019 189.60 190.65 188.95 189.20 29,251,740 +0.78(+0.42%)
Sep 11, 2019 187.00 188.52 186.59 188.42 25,426,564 +1.75(+0.94%)
Sep 10, 2019 186.22 186.76 184.97 186.67 24,236,616 -0.54(-0.29%)
Sep 09, 2019 188.17 188.26 186.24 187.20 24,913,938 -0.39(-0.21%)
Sep 06, 2019 188.03 188.16 187.18 187.60 19,902,736 -0.19(-0.10%)
Sep 05, 2019 186.42 188.31 186.37 187.78 34,671,984 +3.38(+1.83%)
Sep 04, 2019 183.52 184.56 183.00 184.40 22,099,282 +2.62(+1.44%)
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.