Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

309.96 +9.04 (+3.00%)
Streaming Delayed Price Updated: 3:29 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 188.27 191.93 185.46 185.46 63,657,476 -3.31(-1.76%)
Mar 30, 2020 183.92 189.22 183.17 188.77 50,156,816 +6.63(+3.64%)
Mar 27, 2020 183.75 187.28 181.52 182.15 59,863,080 -6.49(-3.44%)
Mar 26, 2020 180.49 189.44 180.49 188.64 81,119,064 +9.44(+5.27%)
Mar 25, 2020 181.28 186.29 176.92 179.20 90,125,632 -1.34(-0.74%)
Mar 24, 2020 176.85 180.70 174.92 180.54 96,385,704 +12.97(+7.74%)
Mar 23, 2020 168.01 171.25 162.12 167.56 126,524,312 +0.12(+0.07%)
Mar 20, 2020 178.27 179.38 166.85 167.44 121,300,280 -6.83(-3.92%)
Mar 19, 2020 172.34 179.99 168.35 174.27 122,899,496 +1.04(+0.60%)
Mar 18, 2020 168.32 175.80 163.62 173.23 116,140,552 -5.44(-3.04%)
Mar 17, 2020 172.12 180.87 166.54 178.66 123,368,800 +10.80(+6.43%)
Mar 16, 2020 170.82 181.15 165.93 167.86 93,702,712 -20.81(-11.03%)
Mar 13, 2020 183.50 190.77 174.73 188.67 137,507,904 +14.73(+8.47%)
Mar 12, 2020 178.61 187.14 173.56 173.93 140,342,672 -17.56(-9.17%)
Mar 11, 2020 195.54 196.92 189.05 191.49 90,644,848 -6.81(-3.43%)
Mar 10, 2020 197.21 200.40 189.98 198.30 102,351,856 +8.43(+4.44%)
Mar 09, 2020 190.76 197.32 188.44 189.87 118,247,176 -14.17(-6.95%)
Mar 06, 2020 200.76 205.16 199.03 204.05 91,577,160 -3.50(-1.69%)
Mar 05, 2020 208.63 212.23 206.09 207.55 79,956,736 -6.50(-3.04%)
Mar 04, 2020 209.25 214.16 207.33 214.05 74,220,296 +8.57(+4.17%)
Mar 03, 2020 212.96 215.42 203.66 205.48 133,951,008 -6.81(-3.21%)
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.