Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

296.26 +2.92 (+1.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 207.58 208.70 207.17 208.55 18,555,862 +0.39(+0.19%)
Dec 30, 2019 209.43 209.55 207.13 208.16 22,240,354 -1.37(-0.66%)
Dec 27, 2019 210.45 210.46 208.97 209.53 18,495,408 -0.18(-0.08%)
Dec 26, 2019 208.21 209.73 208.18 209.71 17,399,790 +1.83(+0.88%)
Dec 24, 2019 207.92 208.04 207.40 207.87 7,227,015 +0.03(+0.01%)
Dec 23, 2019 207.98 208.10 207.59 207.84 24,237,558 +0.63(+0.30%)
Dec 20, 2019 207.32 208.01 206.79 207.22 28,291,168 +0.83(+0.40%)
Dec 19, 2019 205.19 206.46 205.17 206.39 18,253,164 +1.28(+0.63%)
Dec 18, 2019 205.15 205.67 204.89 205.10 15,778,136 +0.16(+0.08%)
Dec 17, 2019 205.06 205.26 204.60 204.95 16,346,122 +0.12(+0.06%)
Dec 16, 2019 204.08 205.08 204.06 204.83 21,766,708 +2.04(+1.00%)
Dec 13, 2019 201.98 203.50 201.59 202.79 33,239,562 +0.67(+0.33%)
Dec 12, 2019 200.43 202.92 200.15 202.13 33,323,646 +1.50(+0.75%)
Dec 11, 2019 200.03 200.84 199.71 200.63 19,188,112 +1.06(+0.53%)
Dec 10, 2019 199.84 200.53 199.12 199.57 22,272,962 -0.17(-0.08%)
Dec 09, 2019 200.29 201.23 199.65 199.74 14,287,103 -0.91(-0.45%)
Dec 06, 2019 199.92 200.79 199.82 200.65 16,921,226 +2.12(+1.07%)
Dec 05, 2019 198.84 198.84 197.56 198.53 15,288,898 +0.39(+0.20%)
Dec 04, 2019 198.19 198.60 197.85 198.13 15,634,623 +1.00(+0.51%)
Dec 03, 2019 196.07 197.22 189.68 197.14 32,038,354 -1.33(-0.67%)
Dec 02, 2019 200.76 200.83 197.50 198.47 28,620,756 -2.28(-1.14%)
Nov 29, 2019 201.23 201.46 200.65 200.75 10,068,121 -0.92(-0.46%)
Nov 27, 2019 200.78 201.68 200.54 201.67 17,430,022 +1.40(+0.70%)
Nov 26, 2019 199.99 200.52 199.72 200.27 15,101,713 +0.38(+0.19%)
Nov 25, 2019 198.37 199.93 198.37 199.89 18,137,684 +2.34(+1.18%)
Nov 22, 2019 197.88 198.03 196.48 197.55 17,569,788 +0.13(+0.06%)
Nov 21, 2019 197.66 197.78 196.80 197.42 18,272,016 -0.44(-0.22%)
Nov 20, 2019 198.55 199.13 196.36 197.86 37,423,524 -1.19(-0.60%)
Nov 19, 2019 199.51 199.51 198.29 199.06 17,290,174 +0.29(+0.15%)
Nov 18, 2019 198.31 199.07 197.49 198.76 18,770,224 +0.16(+0.08%)
Nov 15, 2019 198.31 198.60 197.71 198.60 18,834,114 +1.45(+0.73%)
Nov 14, 2019 196.57 197.28 195.97 197.16 17,315,924 -0.16(-0.08%)
Nov 13, 2019 196.58 197.49 196.45 197.31 16,401,105 +0.23(+0.12%)
Nov 12, 2019 196.86 197.92 196.56 197.08 15,070,721 +0.38(+0.19%)
Nov 11, 2019 195.98 196.77 195.70 196.70 10,369,555 -0.26(-0.13%)
Nov 08, 2019 195.78 196.98 195.31 196.96 15,603,569 +0.78(+0.40%)
Nov 07, 2019 196.50 197.44 195.61 196.18 18,146,540 +0.66(+0.34%)
Nov 06, 2019 195.74 195.76 194.57 195.52 20,108,350 -0.44(-0.22%)
Nov 05, 2019 196.10 196.29 195.32 195.96 15,340,334 +0.11(+0.06%)
Nov 04, 2019 195.94 196.28 194.65 195.85 19,251,170 +1.20(+0.62%)
Nov 01, 2019 193.73 194.66 193.44 194.65 22,611,562 +1.75(+0.91%)
Oct 31, 2019 193.37 193.46 191.78 192.90 27,359,932 +0.09(+0.05%)
Oct 30, 2019 192.25 193.13 191.15 192.81 22,211,956 +0.93(+0.48%)
Oct 29, 2019 193.06 193.35 191.85 191.88 18,960,268 -1.50(-0.77%)
Oct 28, 2019 192.40 193.63 192.38 193.38 19,238,996 +1.89(+0.99%)
Oct 25, 2019 188.99 191.59 188.95 191.49 21,973,320 +1.52(+0.80%)
Oct 24, 2019 189.51 190.09 188.65 189.97 19,655,704 +1.83(+0.97%)
Oct 23, 2019 187.37 188.18 187.09 188.14 15,476,875 +0.36(+0.19%)
Oct 22, 2019 189.94 190.29 187.72 187.78 23,453,108 -1.57(-0.83%)
Oct 21, 2019 188.56 189.41 188.06 189.34 16,202,449 +1.72(+0.92%)
Oct 18, 2019 189.16 189.56 186.66 187.62 28,319,878 -1.82(-0.96%)
Oct 17, 2019 190.06 190.37 188.72 189.44 19,560,440 +0.50(+0.26%)
Oct 16, 2019 188.79 189.42 188.35 188.94 21,107,470 -0.47(-0.25%)
Oct 15, 2019 187.58 189.85 187.50 189.41 24,224,810 +2.38(+1.27%)
Oct 14, 2019 186.77 187.63 186.60 187.04 15,675,333 -0.02(-0.01%)
Oct 11, 2019 186.75 188.54 186.67 187.06 42,326,972 +2.38(+1.29%)
Oct 10, 2019 183.28 185.41 183.15 184.68 27,221,450 +1.42(+0.77%)
Oct 09, 2019 183.30 184.09 182.47 183.26 21,207,470 +1.77(+0.98%)
Oct 08, 2019 183.04 183.87 181.34 181.49 33,905,988 -2.76(-1.50%)
Oct 07, 2019 184.24 185.71 183.92 184.25 21,857,832 -0.56(-0.30%)
Oct 04, 2019 183.02 185.07 182.91 184.80 33,462,594 +2.68(+1.47%)
Oct 03, 2019 180.16 182.26 177.96 182.12 40,446,496 +1.98(+1.10%)
Oct 02, 2019 182.06 183.23 179.14 180.15 49,967,276 -3.15(-1.72%)
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.