Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

283.21 +2.68 (+0.96%)
Streaming Delayed Price Updated: 2:45 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 168.75 169.50 168.42 168.90 25,372,564 -0.39(-0.23%)
Feb 27, 2019 168.63 169.49 167.50 169.29 25,731,272 -0.11(-0.06%)
Feb 26, 2019 168.75 169.93 168.53 169.40 22,461,586 +0.18(+0.10%)
Feb 25, 2019 169.88 170.33 169.10 169.22 33,366,254 +0.62(+0.36%)
Feb 22, 2019 167.72 168.72 167.64 168.60 28,440,106 +1.24(+0.74%)
Feb 21, 2019 167.51 167.99 166.48 167.37 25,796,876 -0.61(-0.37%)
Feb 20, 2019 168.16 168.79 167.07 167.98 33,387,096 -0.03(-0.02%)
Feb 19, 2019 167.14 168.52 167.13 168.01 19,922,930 +0.33(+0.20%)
Feb 15, 2019 168.24 168.28 166.90 167.68 33,348,036 +0.70(+0.42%)
Feb 14, 2019 166.16 167.57 165.62 166.98 30,984,576 +0.21(+0.12%)
Feb 13, 2019 167.37 167.89 166.59 166.77 26,653,408 +0.12(+0.07%)
Feb 12, 2019 165.39 166.90 165.13 166.66 30,354,396 +2.43(+1.48%)
Feb 11, 2019 164.95 165.38 163.82 164.23 21,881,564 -0.16(-0.09%)
Feb 08, 2019 162.60 164.41 162.44 164.38 29,758,170 +0.32(+0.20%)
Feb 07, 2019 164.84 165.25 162.81 164.06 43,019,836 -2.23(-1.34%)
Feb 06, 2019 166.82 167.12 165.54 166.29 28,599,718 -0.50(-0.30%)
Feb 05, 2019 165.54 166.99 165.49 166.79 28,823,998 +1.46(+0.88%)
Feb 04, 2019 163.36 165.33 163.18 165.33 27,377,472 +2.03(+1.24%)
Feb 01, 2019 163.22 164.42 162.85 163.30 32,960,430 -0.69(-0.42%)
Jan 31, 2019 162.52 164.80 162.34 163.99 37,969,124 +2.42(+1.50%)
Jan 30, 2019 159.34 162.16 158.85 161.57 42,086,480 +4.01(+2.54%)
Jan 29, 2019 159.16 159.19 157.00 157.57 31,299,058 -1.50(-0.94%)
Jan 28, 2019 158.99 159.08 157.74 159.07 34,193,728 -1.99(-1.23%)
Jan 25, 2019 160.40 161.54 159.89 161.06 37,392,668 +1.90(+1.19%)
Jan 24, 2019 158.63 159.39 158.04 159.16 33,168,740 +1.02(+0.65%)
Jan 23, 2019 158.74 159.46 156.35 158.13 38,979,032 +0.21(+0.13%)
Jan 22, 2019 159.98 160.07 156.78 157.93 58,074,740 -3.23(-2.00%)
Jan 18, 2019 160.75 161.91 159.76 161.16 58,636,332 +1.58(+0.99%)
Jan 17, 2019 157.83 160.29 157.57 159.57 40,128,704 +1.25(+0.79%)
Jan 16, 2019 158.60 159.72 158.27 158.33 34,589,260 -0.03(-0.02%)
Jan 15, 2019 156.01 158.57 155.95 158.36 41,796,808 +3.03(+1.95%)
Jan 14, 2019 155.37 156.00 154.66 155.32 31,402,132 -1.38(-0.88%)
Jan 11, 2019 156.35 156.87 155.83 156.71 30,943,444 -0.57(-0.37%)
Jan 10, 2019 155.63 157.37 154.77 157.28 39,774,432 +0.45(+0.29%)
Jan 09, 2019 156.18 157.52 155.52 156.84 47,564,996 +1.27(+0.82%)
Jan 08, 2019 155.61 156.14 153.30 155.57 50,486,428 +1.40(+0.90%)
Jan 07, 2019 152.66 154.92 152.24 154.17 53,278,144 +1.81(+1.19%)
Jan 04, 2019 148.41 153.11 147.98 152.36 76,607,800 +6.25(+4.28%)
Jan 03, 2019 148.82 149.46 145.78 146.11 76,550,024 -4.94(-3.27%)
Jan 02, 2019 147.25 151.89 147.14 151.04 59,671,112 +0.60(+0.40%)
Dec 31, 2018 150.64 151.14 148.93 150.44 54,362,520 +1.26(+0.84%)
Dec 28, 2018 150.19 151.73 147.96 149.18 79,835,080 -0.08(-0.05%)
Dec 27, 2018 146.84 149.38 143.44 149.26 87,684,416 +0.58(+0.39%)
Dec 26, 2018 141.52 148.76 140.52 148.68 101,237,312 +8.74(+6.24%)
Dec 24, 2018 142.52 144.31 139.91 139.94 57,590,412 -3.56(-2.48%)
Dec 21, 2018 148.84 149.84 142.68 143.50 145,129,408 -4.59(-3.10%)
Dec 20, 2018 149.91 151.57 146.25 148.09 101,662,896 -2.18(-1.45%)
Dec 19, 2018 153.88 156.29 149.11 150.27 83,925,976 -3.78(-2.46%)
Dec 18, 2018 154.30 155.54 152.71 154.05 65,322,936 +0.96(+0.63%)
Dec 17, 2018 155.99 157.21 151.87 153.09 76,839,536 -3.55(-2.27%)
Dec 14, 2018 158.69 159.29 156.27 156.64 58,150,112 -3.91(-2.44%)
Dec 13, 2018 161.48 162.22 159.51 160.55 47,563,740 +0.05(+0.03%)
Dec 12, 2018 161.48 162.98 160.41 160.50 55,250,680 +1.40(+0.88%)
Dec 11, 2018 161.09 161.20 157.76 159.10 60,557,056 +0.53(+0.33%)
Dec 10, 2018 156.67 159.27 155.02 158.58 75,948,072 +1.64(+1.05%)
Dec 07, 2018 161.55 162.51 156.43 156.93 82,711,768 -5.36(-3.30%)
Dec 06, 2018 157.98 162.31 157.31 162.29 73,632,784 +1.14(+0.71%)
Dec 04, 2018 166.66 167.17 160.96 161.15 72,595,552 -6.43(-3.84%)
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.