Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

309.56 +8.64 (+2.87%)
Streaming Delayed Price Updated: 3:28 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 312.74 317.27 312.39 315.67 55,546,744 +4.76(+1.53%)
Mar 30, 2021 310.49 311.50 308.17 310.92 45,075,652 -1.57(-0.50%)
Mar 29, 2021 312.03 313.56 309.09 312.49 55,154,596 -0.09(-0.03%)
Mar 26, 2021 307.74 312.90 306.32 312.58 64,214,928 +4.62(+1.50%)
Mar 25, 2021 306.61 309.50 304.06 307.96 79,481,488 -0.53(-0.17%)
Mar 24, 2021 315.18 315.22 308.35 308.49 65,448,220 -5.29(-1.69%)
Mar 23, 2021 316.27 317.61 312.95 313.79 54,017,848 -1.38(-0.44%)
Mar 22, 2021 311.80 317.27 311.80 315.16 56,730,896 +5.80(+1.88%)
Mar 19, 2021 308.10 310.93 305.92 309.36 79,405,008 +1.09(+0.35%)
Mar 18, 2021 313.04 314.04 307.81 308.27 83,867,992 -9.74(-3.06%)
Mar 17, 2021 313.62 319.94 311.87 318.01 79,117,184 +1.30(+0.41%)
Mar 16, 2021 317.21 320.29 315.25 316.71 55,551,420 +1.73(+0.55%)
Mar 15, 2021 311.98 315.15 310.31 314.98 43,575,404 +3.33(+1.07%)
Mar 12, 2021 310.07 314.39 307.63 311.65 70,162,808 -2.55(-0.81%)
Mar 11, 2021 311.96 316.00 311.05 314.20 53,898,464 +7.07(+2.30%)
Mar 10, 2021 312.34 312.65 306.43 307.13 77,483,840 -0.88(-0.29%)
Mar 09, 2021 303.76 309.94 303.21 308.00 81,086,272 +11.69(+3.94%)
Mar 08, 2021 304.40 306.32 295.89 296.32 89,246,016 -8.63(-2.83%)
Mar 05, 2021 303.10 305.87 293.86 304.95 123,009,016 +4.52(+1.51%)
Mar 04, 2021 305.05 308.27 296.49 300.43 140,263,456 -5.00(-1.64%)
Mar 03, 2021 313.44 314.40 305.37 305.43 86,688,920 -9.13(-2.90%)
Mar 02, 2021 320.33 320.41 314.30 314.56 48,752,156 -5.13(-1.60%)
Mar 01, 2021 315.42 320.03 314.09 319.68 49,645,656 +9.34(+3.01%)
Feb 26, 2021 312.04 315.26 307.13 310.35 106,019,976 +1.29(+0.42%)
Feb 25, 2021 317.51 320.12 307.48 309.05 110,770,360 -11.16(-3.49%)
Feb 24, 2021 314.89 320.53 312.14 320.22 58,718,856 +2.62(+0.82%)
Feb 23, 2021 313.17 319.30 307.25 317.60 98,220,200 -0.95(-0.30%)
Feb 22, 2021 322.56 323.84 318.34 318.55 47,622,820 -8.48(-2.59%)
Feb 19, 2021 329.83 329.96 325.99 327.02 39,636,204 -1.43(-0.44%)
Feb 18, 2021 326.24 329.84 324.39 328.45 32,464,468 -1.44(-0.44%)
Feb 17, 2021 328.45 331.61 326.18 329.90 31,766,804 -1.59(-0.48%)
Feb 16, 2021 333.16 334.11 330.30 331.49 27,218,754 -0.90(-0.27%)
Feb 12, 2021 329.68 332.56 328.61 332.39 20,595,488 +1.85(+0.56%)
Feb 11, 2021 330.29 330.95 328.11 330.54 22,185,256 +1.81(+0.55%)
Feb 10, 2021 330.94 331.41 325.52 328.73 28,269,700 -0.75(-0.23%)
Feb 09, 2021 328.60 330.77 328.59 329.48 17,713,440 -0.07(-0.02%)
Feb 08, 2021 329.08 329.71 327.41 329.55 20,634,542 +2.19(+0.67%)
Feb 05, 2021 327.22 328.39 325.55 327.36 23,009,740 +1.11(+0.34%)
Feb 04, 2021 323.86 326.34 322.52 326.25 22,523,366 +3.81(+1.18%)
Feb 03, 2021 325.84 326.21 322.38 322.44 24,959,738 -1.28(-0.40%)
Feb 02, 2021 321.55 324.90 321.38 323.72 34,172,608 +5.20(+1.63%)
Feb 01, 2021 314.27 319.63 312.20 318.53 35,958,240 +7.76(+2.50%)
Jan 29, 2021 315.72 316.85 308.98 310.76 55,934,400 -6.68(-2.10%)
Jan 28, 2021 316.80 322.48 316.17 317.44 43,047,904 +1.87(+0.59%)
Jan 27, 2021 322.32 322.33 313.53 315.57 55,460,388 -9.05(-2.79%)
Jan 26, 2021 324.88 325.78 323.27 324.62 25,591,504 +0.47(+0.15%)
Jan 25, 2021 324.94 326.33 317.53 324.15 39,479,744 +2.66(+0.83%)
Jan 22, 2021 321.36 322.52 320.79 321.49 21,873,520 -0.93(-0.29%)
Jan 21, 2021 321.22 323.18 319.82 322.42 25,428,928 +2.56(+0.80%)
Jan 20, 2021 316.27 320.82 312.69 319.86 30,737,484 +7.27(+2.33%)
Jan 19, 2021 310.45 313.10 309.34 312.59 24,746,492 +4.50(+1.46%)
Jan 15, 2021 310.34 311.31 306.83 308.09 35,547,936 -2.46(-0.79%)
Jan 14, 2021 312.68 313.70 310.07 310.55 23,602,736 -1.67(-0.53%)
Jan 13, 2021 310.40 313.03 309.78 312.22 23,068,650 +2.09(+0.68%)
Jan 12, 2021 310.66 311.77 307.44 310.13 29,523,582 -0.49(-0.16%)
Jan 11, 2021 312.17 313.36 309.96 310.62 33,147,902 -4.56(-1.45%)
Jan 08, 2021 313.51 315.53 311.28 315.18 34,370,824 +4.00(+1.29%)
Jan 07, 2021 306.53 312.03 306.50 311.18 30,590,222 +7.35(+2.42%)
Jan 06, 2021 303.29 308.11 302.29 303.83 53,301,008 -4.27(-1.38%)
Jan 05, 2021 304.57 308.37 304.57 308.09 29,430,708 +2.52(+0.82%)
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.