Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.72 +0.36 (+0.12%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 365.88 366.24 360.34 361.19 67,238,592 -4.53(-1.24%)
Mar 30, 2022 367.90 369.60 364.21 365.73 69,240,368 -4.08(-1.10%)
Mar 29, 2022 367.53 370.45 364.70 369.81 68,362,264 +6.26(+1.72%)
Mar 28, 2022 358.01 363.66 356.74 363.56 56,973,456 +5.54(+1.55%)
Mar 25, 2022 358.26 359.33 353.63 358.02 57,894,896 -0.30(-0.08%)
Mar 24, 2022 352.49 358.37 350.29 358.32 53,701,708 +7.79(+2.22%)
Mar 23, 2022 352.70 356.33 350.46 350.52 70,994,984 -5.11(-1.44%)
Mar 22, 2022 349.29 356.52 348.90 355.64 63,445,616 +6.85(+1.97%)
Mar 21, 2022 348.90 351.17 344.29 348.78 73,991,392 -0.97(-0.28%)
Mar 18, 2022 341.05 350.05 339.86 349.75 86,021,240 +7.02(+2.05%)
Mar 17, 2022 336.70 342.80 335.38 342.74 68,444,344 +4.10(+1.21%)
Mar 16, 2022 330.53 338.76 326.78 338.64 105,681,320 +12.11(+3.71%)
Mar 15, 2022 319.30 327.33 317.65 326.53 76,790,376 +9.93(+3.14%)
Mar 14, 2022 321.53 324.98 315.88 316.60 80,148,336 -6.20(-1.92%)
Mar 11, 2022 332.67 332.99 322.30 322.80 66,557,548 -6.98(-2.12%)
Mar 10, 2022 329.19 330.87 325.10 329.77 69,659,008 -3.56(-1.07%)
Mar 09, 2022 330.11 334.72 327.46 333.34 64,406,596 +11.52(+3.58%)
Mar 08, 2022 322.45 331.56 318.36 321.81 116,729,008 -1.44(-0.45%)
Mar 07, 2022 335.62 336.81 323.05 323.26 90,044,360 -12.38(-3.69%)
Mar 04, 2022 338.16 339.62 333.27 335.63 78,258,008 -4.94(-1.45%)
Mar 03, 2022 348.20 348.31 338.67 340.57 70,165,336 -4.94(-1.43%)
Mar 02, 2022 341.39 346.87 338.56 345.50 70,825,816 +5.70(+1.68%)
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.