Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

311.72 +10.80 (+3.59%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 150.28 150.78 148.57 150.08 54,492,748 +1.25(+0.84%)
Dec 28, 2018 149.83 151.37 147.61 148.82 80,026,328 -0.08(-0.05%)
Dec 27, 2018 146.49 149.03 143.09 148.90 87,894,464 +0.57(+0.39%)
Dec 26, 2018 141.19 148.40 140.18 148.33 101,479,832 +8.72(+6.24%)
Dec 24, 2018 142.18 143.97 139.57 139.61 57,728,372 -3.55(-2.48%)
Dec 21, 2018 148.49 149.49 142.34 143.16 145,477,072 -4.58(-3.10%)
Dec 20, 2018 149.55 151.21 145.90 147.74 101,906,440 -2.17(-1.45%)
Dec 19, 2018 153.51 155.92 148.76 149.91 84,127,024 -3.77(-2.46%)
Dec 18, 2018 153.93 155.17 152.35 153.69 65,479,424 +0.96(+0.63%)
Dec 17, 2018 155.62 156.84 151.50 152.72 77,023,608 -3.54(-2.27%)
Dec 14, 2018 158.31 158.91 155.90 156.27 58,289,412 -3.90(-2.43%)
Dec 13, 2018 161.10 161.83 159.13 160.17 47,677,684 +0.05(+0.03%)
Dec 12, 2018 161.10 162.59 160.03 160.12 55,383,040 +1.40(+0.88%)
Dec 11, 2018 160.71 160.82 157.38 158.72 60,702,128 +0.52(+0.33%)
Dec 10, 2018 156.29 158.88 154.65 158.20 76,130,016 +1.64(+1.05%)
Dec 07, 2018 161.16 162.13 156.05 156.56 82,909,904 -5.34(-3.30%)
Dec 06, 2018 157.60 161.92 156.94 161.90 73,809,176 +1.13(+0.71%)
Dec 04, 2018 166.26 166.77 160.57 160.77 72,769,464 -6.41(-3.84%)
Dec 03, 2018 167.93 168.13 164.44 167.18 52,258,200 +2.87(+1.75%)
Nov 30, 2018 163.35 164.41 162.53 164.31 37,853,988 +1.18(+0.73%)
Nov 29, 2018 162.98 164.20 161.83 163.12 44,185,716 -0.53(-0.33%)
Nov 28, 2018 159.70 163.66 158.59 163.66 72,150,568 +5.10(+3.22%)
Nov 27, 2018 157.16 158.95 156.36 158.56 37,671,312 +0.53(+0.34%)
Nov 26, 2018 156.62 158.10 155.96 158.02 43,143,728 +3.57(+2.31%)
Nov 23, 2018 154.34 156.03 154.34 154.45 24,227,760 -1.12(-0.72%)
Nov 21, 2018 155.58 155.58 155.58 0 +1.17(+0.76%)
Nov 20, 2018 153.64 156.56 152.43 154.40 105,615,304 -2.81(-1.79%)
Nov 19, 2018 161.76 161.91 156.71 157.22 67,943,256 -5.28(-3.25%)
Nov 16, 2018 161.51 163.28 160.83 162.49 67,405,040 -0.57(-0.35%)
Nov 15, 2018 159.91 163.50 158.57 163.07 75,389,096 +2.80(+1.75%)
Nov 14, 2018 163.07 163.66 159.34 160.26 77,004,264 -1.23(-0.76%)
Nov 13, 2018 162.16 164.41 161.04 161.50 65,963,716 +0.14(+0.08%)
Nov 12, 2018 165.24 165.54 161.21 161.36 64,262,236 -5.03(-3.03%)
Nov 09, 2018 167.66 168.07 165.07 166.39 52,161,580 -2.85(-1.69%)
Nov 08, 2018 169.54 170.06 168.44 169.25 41,469,288 -1.09(-0.64%)
Nov 07, 2018 167.10 170.33 166.73 170.33 52,681,564 +5.18(+3.14%)
Nov 06, 2018 163.88 166.07 163.68 165.15 34,545,524 +1.24(+0.76%)
Nov 05, 2018 164.54 164.59 162.09 163.91 40,589,008 -0.41(-0.25%)
Nov 02, 2018 166.40 167.39 163.19 164.32 78,306,952 -2.60(-1.56%)
Nov 01, 2018 165.00 167.09 163.74 166.92 54,255,308 +2.17(+1.32%)
Oct 31, 2018 163.51 166.13 163.50 164.75 76,069,808 +3.78(+2.35%)
Oct 30, 2018 157.94 161.08 157.17 160.96 95,359,456 +2.61(+1.65%)
Oct 29, 2018 164.10 164.78 155.31 158.35 115,260,528 -3.33(-2.06%)
Oct 26, 2018 160.30 164.88 159.32 161.68 135,005,616 -4.27(-2.57%)
Oct 25, 2018 162.97 166.94 162.16 165.95 85,958,736 +5.55(+3.46%)
Oct 24, 2018 167.95 168.18 160.11 160.40 106,027,672 -7.69(-4.58%)
Oct 23, 2018 165.69 168.93 163.78 168.09 79,926,344 -0.62(-0.37%)
Oct 22, 2018 168.86 170.01 167.43 168.71 54,473,872 +0.86(+0.51%)
Oct 19, 2018 169.18 170.81 167.24 167.85 85,478,264 -0.16(-0.09%)
Oct 18, 2018 171.32 171.40 167.29 168.00 85,000,904 -3.99(-2.32%)
Oct 17, 2018 172.82 172.93 170.23 171.99 69,005,184 +0.07(+0.04%)
Oct 16, 2018 168.82 172.34 168.51 171.92 74,150,816 +4.86(+2.91%)
Oct 15, 2018 168.50 168.84 166.43 167.06 66,843,492 -2.05(-1.21%)
Oct 12, 2018 168.79 169.63 165.82 169.11 105,222,952 +4.58(+2.78%)
Oct 11, 2018 165.93 168.22 162.79 164.53 147,364,272 -2.07(-1.24%)
Oct 10, 2018 173.19 173.28 166.38 166.60 117,900,192 -7.66(-4.40%)
Oct 09, 2018 173.84 175.61 173.41 174.26 50,604,796 +0.56(+0.32%)
Oct 08, 2018 174.01 175.24 171.64 173.70 68,904,544 -1.07(-0.61%)
Oct 05, 2018 176.94 177.50 173.10 174.77 85,892,552 -2.16(-1.22%)
Oct 04, 2018 179.69 179.78 175.65 176.93 83,009,640 -3.46(-1.92%)
Oct 03, 2018 180.95 181.38 180.11 180.39 29,997,026 +0.19(+0.11%)
Oct 02, 2018 180.39 181.59 179.78 180.20 26,364,254 -0.41(-0.23%)
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.