Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.85 -2.41 (-0.81%)
Streaming Delayed Price Updated: 10:11 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 396.74 398.12 394.44 394.94 35,159,392 -2.48(-0.62%)
Dec 30, 2021 398.39 400.62 396.82 397.42 23,907,484 -1.19(-0.30%)
Dec 29, 2021 398.81 400.10 396.19 398.61 32,344,916 -0.06(-0.02%)
Dec 28, 2021 401.44 401.62 397.78 398.67 33,219,654 -1.86(-0.46%)
Dec 27, 2021 395.34 400.53 394.02 400.53 33,400,368 +6.51(+1.65%)
Dec 23, 2021 391.43 395.49 391.12 394.02 29,813,990 +2.95(+0.75%)
Dec 22, 2021 386.06 391.28 385.39 391.07 37,251,104 +4.71(+1.22%)
Dec 21, 2021 381.24 386.68 377.42 386.36 49,085,240 +8.46(+2.24%)
Dec 20, 2021 376.79 378.71 374.71 377.90 65,649,860 -3.70(-0.97%)
Dec 17, 2021 380.04 385.85 378.49 381.61 82,970,584 -1.91(-0.50%)
Dec 16, 2021 394.62 395.06 381.90 383.52 83,090,528 -10.12(-2.57%)
Dec 15, 2021 384.61 394.01 380.58 393.64 74,084,880 +8.77(+2.28%)
Dec 14, 2021 383.98 389.65 378.96 384.87 75,736,816 -4.02(-1.03%)
Dec 13, 2021 394.58 394.91 388.52 388.89 50,490,928 -4.70(-1.19%)
Dec 10, 2021 393.22 394.85 389.98 393.59 53,339,624 +3.24(+0.83%)
Dec 09, 2021 394.93 396.76 390.15 390.35 50,318,828 -5.83(-1.47%)
Dec 08, 2021 394.75 396.39 392.82 396.18 39,455,068 +1.76(+0.45%)
Dec 07, 2021 389.66 395.21 389.62 394.42 56,470,280 +11.53(+3.01%)
Dec 06, 2021 380.34 384.27 376.04 382.88 68,070,248 +3.04(+0.80%)
Dec 03, 2021 387.95 388.97 375.65 379.84 106,272,896 -6.72(-1.74%)
Dec 02, 2021 382.49 388.38 381.04 386.56 84,908,024 +2.77(+0.72%)
Dec 01, 2021 394.86 397.04 383.32 383.79 78,673,856 -6.65(-1.70%)
Nov 30, 2021 395.36 397.75 388.39 390.44 81,750,488 -5.82(-1.47%)
Nov 29, 2021 392.49 404.14 387.27 396.26 54,833,268 +8.42(+2.17%)
Nov 26, 2021 392.71 395.53 386.42 387.84 51,979,540 -7.50(-1.90%)
Nov 24, 2021 391.54 395.62 389.17 395.34 47,360,904 +1.27(+0.32%)
Nov 23, 2021 394.69 396.80 389.55 394.07 70,705,400 -6.41(-1.60%)
Nov 22, 2021 402.09 405.20 395.76 400.48 62,020,312 -0.00(-0.00%)
Nov 19, 2021 399.97 401.82 399.12 400.48 45,582,980 +2.18(+0.55%)
Nov 18, 2021 396.30 398.81 394.08 398.31 46,033,216 +3.87(+0.98%)
Nov 17, 2021 394.34 396.29 393.24 394.44 28,858,850 +0.43(+0.11%)
Nov 16, 2021 390.48 394.51 390.29 394.01 28,040,412 +2.79(+0.71%)
Nov 15, 2021 392.51 392.84 388.73 391.22 33,899,292 -0.09(-0.02%)
Nov 12, 2021 388.41 391.86 386.78 391.31 35,031,256 +4.07(+1.05%)
Nov 11, 2021 389.20 389.38 386.89 387.24 32,369,472 -3.38(-0.87%)
Nov 10, 2021 389.10 390.62 54,803,224 -1.31(-0.33%)
Nov 09, 2021 395.73 396.14 390.54 391.93 50,792,368 -2.72(-0.69%)
Nov 08, 2021 395.15 396.19 393.99 394.64 29,392,084 -0.54(-0.14%)
Nov 05, 2021 396.61 397.55 393.75 395.18 43,759,412 +0.38(+0.10%)
Nov 04, 2021 391.09 395.77 390.54 394.80 40,572,900 +5.00(+1.28%)
Nov 03, 2021 386.21 390.23 385.15 389.81 33,964,768 +4.09(+1.06%)
Nov 02, 2021 383.48 386.20 383.43 385.71 25,325,020 +1.61(+0.42%)
Nov 01, 2021 383.24 384.23 381.12 384.10 31,025,208 +1.31(+0.34%)
Oct 29, 2021 377.79 382.96 382.80 37,696,620 +1.87(+0.49%)
Oct 28, 2021 378.67 381.18 377.88 380.92 38,242,068 +4.18(+1.11%)
Oct 27, 2021 376.32 379.86 376.05 376.74 46,065,392 +0.87(+0.23%)
Oct 26, 2021 376.97 375.87 47,532,660 +1.18(+0.31%)
Oct 25, 2021 372.34 375.62 374.69 32,830,554 +3.78(+1.02%)
Oct 22, 2021 372.75 373.73 369.19 370.91 36,589,892 -3.12(-0.83%)
Oct 21, 2021 370.95 374.23 370.64 374.03 25,592,054 +2.27(+0.61%)
Oct 20, 2021 372.71 373.33 370.25 371.76 31,617,088 -0.49(-0.13%)
Oct 19, 2021 370.54 372.30 369.50 372.25 29,283,018 +2.80(+0.76%)
Oct 18, 2021 364.45 369.67 363.84 369.45 34,737,552 +3.68(+1.01%)
Oct 15, 2021 364.72 365.89 363.67 365.77 40,769,848 +2.29(+0.63%)
Oct 14, 2021 360.57 363.70 359.89 363.48 43,757,456 +6.57(+1.84%)
Oct 13, 2021 356.42 357.59 354.36 356.91 40,405,808 +2.77(+0.78%)
Oct 12, 2021 356.79 357.24 353.42 354.14 44,235,152 -1.17(-0.33%)
Oct 11, 2021 356.49 360.08 355.23 355.31 35,107,576 -2.75(-0.77%)
Oct 08, 2021 360.95 361.19 357.51 358.06 42,184,400 -1.75(-0.48%)
Oct 07, 2021 359.69 362.55 359.14 359.81 39,707,656 +3.22(+0.90%)
Oct 06, 2021 351.04 356.86 350.12 356.58 57,195,168 +2.27(+0.64%)
Oct 05, 2021 350.67 356.60 350.45 354.31 47,554,728 +4.72(+1.35%)
Oct 04, 2021 355.44 355.78 347.32 349.59 77,377,928 -7.50(-2.10%)
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.