Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

304.84 -5.04 (-1.63%)
Streaming Delayed Price Updated: 2:07 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 295.15 295.81 290.69 295.47 27,950,410 +0.60(+0.20%)
Nov 27, 2020 294.15 296.01 293.77 294.87 17,404,384 +2.69(+0.92%)
Nov 25, 2020 291.34 292.82 290.51 292.17 23,654,736 +1.79(+0.61%)
Nov 24, 2020 287.45 290.89 285.62 290.39 24,621,248 +4.02(+1.41%)
Nov 23, 2020 287.37 288.69 284.08 286.36 26,985,460 +0.01(+0.00%)
Nov 20, 2020 288.25 289.00 286.27 286.35 26,271,514 -1.97(-0.68%)
Nov 19, 2020 285.47 288.64 284.85 288.33 22,743,872 +2.24(+0.78%)
Nov 18, 2020 287.66 289.30 286.00 286.09 28,340,614 -2.13(-0.74%)
Nov 17, 2020 289.33 289.67 287.57 288.22 21,958,520 -0.92(-0.32%)
Nov 16, 2020 286.65 289.44 285.97 289.13 30,206,376 +2.24(+0.78%)
Nov 13, 2020 285.99 287.53 283.88 286.90 25,230,278 +2.50(+0.88%)
Nov 12, 2020 286.69 288.02 283.27 284.40 34,901,644 -1.34(-0.47%)
Nov 11, 2020 281.96 286.23 279.45 285.74 36,414,204 +6.25(+2.24%)
Nov 10, 2020 281.31 282.69 276.73 279.49 69,648,440 -5.10(-1.79%)
Nov 09, 2020 293.19 294.99 284.13 284.59 87,454,520 -5.94(-2.04%)
Nov 06, 2020 289.51 291.26 285.81 290.53 41,535,524 +0.22(+0.07%)
Nov 05, 2020 289.34 291.30 287.95 290.31 52,403,672 +7.38(+2.61%)
Nov 04, 2020 279.63 284.77 277.96 282.93 76,403,464 +12.09(+4.46%)
Nov 03, 2020 268.09 272.98 267.08 270.84 43,634,104 +4.60(+1.73%)
Nov 02, 2020 267.96 269.73 263.27 266.24 40,306,632 +0.59(+0.22%)
Oct 30, 2020 270.58 271.42 263.37 265.64 66,862,748 -6.91(-2.54%)
Oct 29, 2020 269.25 275.62 268.74 272.56 43,703,320 +4.68(+1.75%)
Oct 28, 2020 274.27 274.78 267.62 267.87 54,095,976 -10.87(-3.90%)
Oct 27, 2020 277.52 279.58 276.31 278.74 30,914,558 +2.16(+0.78%)
Oct 26, 2020 278.41 281.35 272.92 276.58 38,892,736 -4.21(-1.50%)
Oct 23, 2020 280.84 280.96 277.88 280.79 25,005,160 +0.55(+0.20%)
Oct 22, 2020 281.10 282.01 276.93 280.24 32,613,584 -0.01(-0.00%)
Oct 21, 2020 280.72 283.34 279.76 280.25 29,454,214 -0.22(-0.08%)
Oct 20, 2020 280.62 283.63 279.03 280.47 32,549,830 +0.60(+0.21%)
Oct 19, 2020 286.46 287.44 278.87 279.87 37,208,516 -4.64(-1.63%)
Oct 16, 2020 287.75 289.20 284.15 284.51 41,141,056 -1.57(-0.55%)
Oct 15, 2020 283.27 286.68 282.57 286.08 42,956,156 -1.93(-0.67%)
Oct 14, 2020 291.23 292.24 286.24 288.01 37,637,596 -2.43(-0.84%)
Oct 13, 2020 292.23 292.93 289.05 290.44 65,069,704 -0.01(-0.00%)
Oct 12, 2020 286.57 293.34 285.46 290.45 80,410,872 +8.70(+3.09%)
Oct 09, 2020 279.17 281.83 278.79 281.75 30,625,678 +4.24(+1.53%)
Oct 08, 2020 278.41 278.55 276.42 277.51 25,692,256 +1.47(+0.53%)
Oct 07, 2020 273.98 276.85 273.44 276.04 27,813,914 +4.69(+1.73%)
Oct 06, 2020 275.42 277.29 270.45 271.35 50,251,076 -4.93(-1.78%)
Oct 05, 2020 272.51 276.60 272.40 276.28 28,417,718 +5.77(+2.13%)
Oct 02, 2020 272.18 278.33 269.65 270.51 76,558,664 -7.83(-2.81%)
Oct 01, 2020 277.88 278.96 275.96 278.34 50,673,724 +4.35(+1.59%)
Sep 30, 2020 272.26 277.19 272.05 273.99 49,948,076 +1.86(+0.68%)
Sep 29, 2020 272.88 273.86 271.55 272.12 27,506,402 -1.23(-0.45%)
Sep 28, 2020 272.77 273.36 267.90 273.36 59,159,628 +5.56(+2.08%)
Sep 25, 2020 262.13 268.62 260.64 267.80 56,018,916 +6.08(+2.32%)
Sep 24, 2020 257.95 264.98 257.60 261.71 71,555,232 +1.21(+0.47%)
Sep 23, 2020 268.38 268.56 259.60 260.50 49,194,016 -8.20(-3.05%)
Sep 22, 2020 266.31 269.29 262.85 268.70 41,635,204 +4.90(+1.86%)
Sep 21, 2020 258.88 263.94 256.50 263.80 57,846,720 +1.01(+0.39%)
Sep 18, 2020 267.46 267.93 258.61 262.79 87,591,072 -3.40(-1.28%)
Sep 17, 2020 263.43 270.20 262.60 266.19 82,714,848 -4.22(-1.56%)
Sep 16, 2020 275.49 276.07 270.06 270.41 43,042,036 -4.38(-1.59%)
Sep 15, 2020 274.63 276.16 270.92 274.79 42,311,828 +3.84(+1.42%)
Sep 14, 2020 270.08 272.98 268.78 270.95 39,046,916 +4.64(+1.74%)
Sep 11, 2020 270.13 271.01 262.82 266.31 72,924,600 -1.86(-0.69%)
Sep 10, 2020 276.67 277.88 266.42 268.17 70,689,376 -5.46(-1.99%)
Sep 09, 2020 271.32 275.77 268.82 273.63 65,685,372 +7.81(+2.94%)
Sep 08, 2020 268.11 273.96 265.54 265.82 100,930,504 -13.42(-4.81%)
Sep 04, 2020 281.39 284.51 267.64 279.24 125,884,680 -3.26(-1.15%)
Sep 03, 2020 293.64 294.05 280.06 282.50 111,451,056 -15.63(-5.24%)
Sep 02, 2020 298.62 298.86 292.35 298.13 51,486,328 +2.80(+0.95%)
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.