Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 -5.54 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 365.00 365.36 359.48 360.33 67,399,664 -4.52(-1.24%)
Mar 30, 2022 367.02 368.72 363.34 364.85 69,406,232 -4.08(-1.10%)
Mar 29, 2022 366.65 369.57 363.83 368.93 68,526,024 +6.24(+1.72%)
Mar 28, 2022 357.15 362.79 355.89 362.69 57,109,940 +5.53(+1.55%)
Mar 25, 2022 357.40 358.47 352.78 357.16 58,033,584 -0.30(-0.08%)
Mar 24, 2022 351.64 357.51 349.45 357.46 53,830,352 +7.77(+2.22%)
Mar 23, 2022 351.85 355.48 349.63 349.69 71,165,056 -5.10(-1.44%)
Mar 22, 2022 348.45 355.67 348.07 354.79 63,597,604 +6.84(+1.97%)
Mar 21, 2022 348.07 350.33 343.47 347.95 74,168,648 -0.97(-0.28%)
Mar 18, 2022 340.23 349.22 339.05 348.92 86,227,304 +7.00(+2.05%)
Mar 17, 2022 335.89 341.98 334.57 341.92 68,608,304 +4.09(+1.21%)
Mar 16, 2022 329.74 337.95 326.00 337.83 105,934,488 +12.08(+3.71%)
Mar 15, 2022 318.53 326.54 316.89 325.75 76,974,328 +9.91(+3.14%)
Mar 14, 2022 320.77 324.20 315.13 315.84 80,340,344 -6.19(-1.92%)
Mar 11, 2022 331.87 332.19 321.53 322.03 66,716,992 -6.96(-2.11%)
Mar 10, 2022 328.40 330.08 324.32 328.99 69,825,880 -3.55(-1.07%)
Mar 09, 2022 329.32 333.92 326.68 332.54 64,560,888 +11.50(+3.58%)
Mar 08, 2022 321.68 330.77 317.60 321.04 117,008,640 -1.44(-0.45%)
Mar 07, 2022 334.82 336.00 322.27 322.48 90,260,064 -12.35(-3.69%)
Mar 04, 2022 337.35 338.81 332.47 334.83 78,445,480 -4.92(-1.45%)
Mar 03, 2022 347.37 347.48 337.86 339.76 70,333,424 -4.92(-1.43%)
Mar 02, 2022 340.57 346.04 337.75 344.68 70,995,480 +5.69(+1.68%)
Mar 01, 2022 343.22 345.53 336.42 338.99 67,681,368 -5.27(-1.53%)
Feb 28, 2022 340.00 345.99 338.82 344.26 78,142,928 +1.02(+0.30%)
Feb 25, 2022 338.81 343.45 337.52 343.24 79,423,168 +5.18(+1.53%)
Feb 24, 2022 316.51 338.55 316.16 338.06 130,946,208 +11.05(+3.38%)
Feb 23, 2022 338.82 339.68 326.69 327.01 86,629,432 -7.60(-2.27%)
Feb 22, 2022 336.01 341.52 331.90 334.61 86,246,072 -3.75(-1.11%)
Feb 18, 2022 338.36 0 -9.49(-2.73%)
Feb 17, 2022 350.16 350.87 342.50 347.85 61,895,012 -5.59(-1.58%)
Feb 16, 2022 351.23 354.48 348.14 353.44 59,062,784 -0.09(-0.03%)
Feb 15, 2022 350.33 353.76 349.25 353.52 55,536,360 +8.58(+2.49%)
Feb 14, 2022 343.95 348.41 341.37 344.95 80,588,040 +0.43(+0.12%)
Feb 11, 2022 355.81 357.44 343.27 344.52 102,398,272 -11.29(-3.17%)
Feb 10, 2022 356.89 363.81 354.03 355.81 112,834,128 -8.24(-2.26%)
Feb 09, 2022 361.10 364.13 359.47 364.05 55,913,300 +7.55(+2.12%)
Feb 08, 2022 351.37 357.60 350.22 356.49 64,914,516 +3.96(+1.12%)
Feb 07, 2022 356.00 358.41 351.25 352.53 58,317,756 -1.86(-0.52%)
Feb 04, 2022 351.49 358.76 349.39 354.39 86,954,480 -1.44(-0.41%)
Feb 03, 2022 355.91 349.88 355.83 95,760,136 -9.96(-2.72%)
Feb 02, 2022 367.06 367.39 361.62 365.79 78,919,304 +3.69(+1.02%)
Feb 01, 2022 361.76 363.87 356.51 362.11 74,672,840 +1.71(+0.48%)
Jan 31, 2022 350.62 360.99 360.39 94,871,528 +14.40(+4.16%)
Jan 28, 2022 340.52 349.44 335.48 345.99 108,990,032 +7.49(+2.21%)
Jan 27, 2022 346.84 348.70 337.56 338.50 95,439,576 -3.54(-1.04%)
Jan 26, 2022 350.33 354.27 338.29 342.05 146,842,912 -0.54(-0.16%)
Jan 25, 2022 344.13 347.59 339.18 342.58 123,326,704 -8.13(-2.32%)
Jan 24, 2022 343.37 351.39 331.70 350.71 201,349,024 +1.60(+0.46%)
Jan 21, 2022 356.84 359.53 348.83 349.12 145,336,256 -7.81(-2.19%)
Jan 20, 2022 367.08 371.13 356.93 356.93 88,889,280 -10.81(-2.94%)
Jan 19, 2022 369.43 371.95 363.53 367.73 81,992,232 -1.15(-0.31%)
Jan 18, 2022 371.30 373.47 367.06 368.88 76,061,176 -3.48(-0.93%)
Jan 14, 2022 372.36 0 -2.54(-0.68%)
Jan 13, 2022 385.93 386.62 373.94 374.90 78,217,392 -9.62(-2.50%)
Jan 12, 2022 385.62 387.35 382.19 384.52 54,866,352 +1.84(+0.48%)
Jan 11, 2022 376.58 383.17 374.46 382.68 68,740,016 +5.17(+1.37%)
Jan 10, 2022 372.08 377.86 366.61 377.51 92,397,248 +0.43(+0.11%)
Jan 07, 2022 381.22 382.94 375.27 377.08 73,460,608 -4.13(-1.08%)
Jan 06, 2022 379.62 384.52 377.35 381.21 71,140,496 -0.68(-0.18%)
Jan 05, 2022 391.85 392.99 381.22 381.88 75,821,096 -12.21(-3.10%)
Jan 04, 2022 399.30 399.34 390.41 394.10 59,505,676 -4.65(-1.17%)
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.