Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

279.76 -2.22 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 278.28 283.81 275.42 281.98 55,585,672 -0.15(-0.05%)
Oct 04, 2022 278.99 282.85 278.99 282.13 66,619,968 +8.60(+3.14%)
Oct 03, 2022 269.07 275.16 267.53 273.53 61,773,636 +6.27(+2.35%)
Sep 30, 2022 271.03 275.19 267.10 267.26 78,482,512 -4.61(-1.70%)
Sep 29, 2022 275.86 276.25 268.84 271.87 81,464,768 -8.07(-2.88%)
Sep 28, 2022 274.46 281.25 272.94 279.94 80,002,184 +5.46(+1.99%)
Sep 27, 2022 277.81 280.21 272.11 274.48 69,695,520 +0.11(+0.04%)
Sep 26, 2022 275.03 279.49 273.56 274.37 71,037,608 -1.14(-0.41%)
Sep 23, 2022 277.55 277.85 272.02 275.51 74,878,088 -4.56(-1.63%)
Sep 22, 2022 282.00 283.03 278.81 280.07 62,765,836 -3.49(-1.23%)
Sep 21, 2022 289.59 293.95 283.42 283.56 82,721,032 -5.17(-1.79%)
Sep 20, 2022 288.49 291.07 286.38 288.73 51,143,132 -2.32(-0.80%)
Sep 19, 2022 286.10 291.21 286.04 291.05 52,554,956 +1.73(+0.60%)
Sep 16, 2022 287.72 289.72 285.62 289.32 79,996,576 -1.78(-0.61%)
Sep 15, 2022 294.07 296.53 289.46 291.10 67,459,392 -4.93(-1.67%)
Sep 14, 2022 294.86 296.93 293.06 296.03 54,801,208 +2.33(+0.79%)
Sep 13, 2022 301.80 303.00 292.79 293.70 79,420,408 -17.04(-5.48%)
Sep 12, 2022 308.50 311.08 308.18 310.74 45,812,944 +3.65(+1.19%)
Sep 09, 2022 302.83 307.60 300.52 307.09 56,125,256 +6.57(+2.19%)
Sep 08, 2022 296.85 301.87 295.45 300.52 55,728,360 +1.55(+0.52%)
Sep 07, 2022 293.54 299.99 293.27 298.97 49,484,208 +5.92(+2.02%)
Sep 06, 2022 295.66 296.60 290.87 293.05 57,032,060 -2.12(-0.72%)
Sep 02, 2022 302.34 303.75 293.52 295.17 64,775,312 -4.23(-1.41%)
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.