Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.29 -5.43 (-1.74%)
Streaming Delayed Price Updated: 2:26 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 168.35 169.10 168.02 168.49 25,433,346 -0.39(-0.23%)
Feb 27, 2019 168.23 169.09 167.10 168.88 25,792,912 -0.11(-0.06%)
Feb 26, 2019 168.35 169.53 168.12 168.99 22,515,394 +0.18(+0.10%)
Feb 25, 2019 169.48 169.92 168.70 168.81 33,446,186 +0.61(+0.36%)
Feb 22, 2019 167.32 168.32 167.24 168.20 28,508,236 +1.23(+0.74%)
Feb 21, 2019 167.11 167.59 166.08 166.97 25,858,674 -0.61(-0.37%)
Feb 20, 2019 167.75 168.39 166.68 167.58 33,467,076 -0.03(-0.02%)
Feb 19, 2019 166.74 168.12 166.73 167.61 19,970,656 +0.33(+0.20%)
Feb 15, 2019 167.83 167.88 166.50 167.28 33,427,922 +0.70(+0.42%)
Feb 14, 2019 165.76 167.17 165.22 166.58 31,058,800 +0.21(+0.12%)
Feb 13, 2019 166.97 167.49 166.19 166.37 26,717,258 +0.12(+0.07%)
Feb 12, 2019 164.99 166.50 164.74 166.26 30,427,112 +2.42(+1.48%)
Feb 11, 2019 164.55 164.98 163.43 163.83 21,933,982 -0.16(-0.10%)
Feb 08, 2019 162.21 164.02 162.05 163.99 29,829,458 +0.32(+0.20%)
Feb 07, 2019 164.45 164.86 162.42 163.67 43,122,892 -2.23(-1.34%)
Feb 06, 2019 166.42 166.72 165.15 165.90 28,668,230 -0.50(-0.30%)
Feb 05, 2019 165.15 166.59 165.09 166.39 28,893,048 +1.46(+0.88%)
Feb 04, 2019 162.97 164.93 162.79 164.93 27,443,056 +2.02(+1.24%)
Feb 01, 2019 162.83 164.03 162.46 162.91 33,039,388 -0.69(-0.42%)
Jan 31, 2019 162.13 164.41 161.96 163.60 38,060,080 +2.41(+1.50%)
Jan 30, 2019 158.96 161.77 158.47 161.19 42,187,300 +4.00(+2.54%)
Jan 29, 2019 158.78 158.81 156.62 157.19 31,374,036 -1.50(-0.94%)
Jan 28, 2019 158.61 158.70 157.37 158.69 34,275,640 -1.98(-1.23%)
Jan 25, 2019 160.02 161.16 159.50 160.67 37,482,244 +1.90(+1.19%)
Jan 24, 2019 158.25 159.01 157.67 158.78 33,248,198 +1.02(+0.65%)
Jan 23, 2019 158.36 159.08 155.97 157.75 39,072,408 +0.20(+0.13%)
Jan 22, 2019 159.60 159.69 156.40 157.55 58,213,860 -3.22(-2.00%)
Jan 18, 2019 160.37 161.52 159.38 160.77 58,776,800 +1.58(+0.99%)
Jan 17, 2019 157.45 159.90 157.19 159.19 40,224,832 +1.25(+0.79%)
Jan 16, 2019 158.22 159.34 157.89 157.95 34,672,120 -0.03(-0.02%)
Jan 15, 2019 155.63 158.19 155.57 157.98 41,896,936 +3.03(+1.95%)
Jan 14, 2019 155.00 155.62 154.29 154.95 31,477,356 -1.38(-0.88%)
Jan 11, 2019 155.97 156.50 155.46 156.33 31,017,570 -0.57(-0.37%)
Jan 10, 2019 155.26 157.00 154.40 156.91 39,869,712 +0.45(+0.29%)
Jan 09, 2019 155.81 157.14 155.15 156.46 47,678,940 +1.27(+0.82%)
Jan 08, 2019 155.23 155.77 152.94 155.19 50,607,372 +1.39(+0.90%)
Jan 07, 2019 152.30 154.55 151.88 153.80 53,405,776 +1.81(+1.19%)
Jan 04, 2019 148.05 152.74 147.63 151.99 76,791,320 +6.24(+4.28%)
Jan 03, 2019 148.46 149.10 145.44 145.76 76,733,400 -4.92(-3.27%)
Jan 02, 2019 146.90 151.53 146.79 150.68 59,814,056 +0.60(+0.40%)
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%)
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.