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 30, 2021 396.30 398.70 389.32 391.38 81,555,120 -5.83(-1.47%)
Nov 29, 2021 393.43 405.11 388.19 397.21 54,702,224 +8.44(+2.17%)
Nov 26, 2021 393.65 396.47 387.35 388.77 51,855,320 -7.51(-1.90%)
Nov 24, 2021 392.48 396.57 390.10 396.28 47,247,720 +1.27(+0.32%)
Nov 23, 2021 395.64 397.75 390.48 395.01 70,536,424 -6.43(-1.60%)
Nov 22, 2021 403.05 406.17 396.71 401.44 61,872,092 -0.00(-0.00%)
Nov 19, 2021 400.93 402.78 400.08 401.44 45,474,044 +2.18(+0.55%)
Nov 18, 2021 397.25 399.76 395.03 399.26 45,923,204 +3.88(+0.98%)
Nov 17, 2021 395.28 397.24 394.18 395.38 28,789,882 +0.43(+0.11%)
Nov 16, 2021 391.42 395.46 391.23 394.95 27,973,400 +2.79(+0.71%)
Nov 15, 2021 393.45 393.78 389.66 392.16 33,818,276 -0.09(-0.02%)
Nov 12, 2021 389.34 392.80 387.71 392.25 34,947,536 +4.08(+1.05%)
Nov 11, 2021 390.13 390.31 387.82 388.17 32,292,114 -3.39(-0.87%)
Nov 10, 2021 390.03 391.55 54,672,252 -1.31(-0.33%)
Nov 09, 2021 396.68 397.09 391.47 392.87 50,670,980 -2.72(-0.69%)
Nov 08, 2021 396.10 397.14 394.93 395.59 29,321,842 -0.54(-0.14%)
Nov 05, 2021 397.56 398.50 394.69 396.12 43,654,836 +0.38(+0.10%)
Nov 04, 2021 392.03 396.72 391.47 395.75 40,475,940 +5.01(+1.28%)
Nov 03, 2021 387.13 391.17 386.07 390.74 33,883,596 +4.10(+1.06%)
Nov 02, 2021 384.40 387.12 384.35 386.63 25,264,498 +1.61(+0.42%)
Nov 01, 2021 384.16 385.15 382.03 385.02 30,951,064 +1.31(+0.34%)
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%)
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.