Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 216.79 216.82 214.16 215.70 43,864,472 -0.09(-0.04%)
Apr 29, 2020 213.04 216.75 211.99 215.79 49,299,280 +7.39(+3.55%)
Apr 28, 2020 214.09 214.13 208.12 208.40 47,474,684 -4.00(-1.88%)
Apr 27, 2020 213.01 213.46 211.36 212.40 36,952,240 +1.70(+0.80%)
Apr 24, 2020 207.85 211.16 206.43 210.71 34,813,444 +3.27(+1.58%)
Apr 23, 2020 208.70 211.29 207.02 207.44 43,828,092 -0.44(-0.21%)
Apr 22, 2020 206.07 209.24 205.28 207.88 40,729,112 +5.99(+2.97%)
Apr 21, 2020 207.54 208.07 200.65 201.89 73,947,088 -7.74(-3.69%)
Apr 20, 2020 210.15 212.72 209.46 209.63 38,764,688 -2.50(-1.18%)
Apr 17, 2020 212.79 213.34 208.97 212.13 63,798,076 +2.01(+0.96%)
Apr 16, 2020 208.68 211.23 206.62 210.12 65,106,920 +3.76(+1.82%)
Apr 15, 2020 205.43 208.73 204.09 206.36 47,655,888 -2.39(-1.15%)
Apr 14, 2020 204.13 209.39 203.40 208.75 64,812,012 +8.70(+4.35%)
Apr 13, 2020 196.99 200.44 195.84 200.06 43,440,492 +2.14(+1.08%)
Apr 09, 2020 199.31 200.24 196.11 197.92 69,339,992 +0.29(+0.14%)
Apr 08, 2020 195.18 198.22 193.29 197.63 46,490,924 +4.11(+2.12%)
Apr 07, 2020 199.18 199.69 193.13 193.52 70,802,528 -0.08(-0.04%)
Apr 06, 2020 187.59 194.75 186.42 193.60 65,586,832 +12.92(+7.15%)
Apr 03, 2020 182.78 184.33 178.63 180.68 48,193,812 -2.60(-1.42%)
Apr 02, 2020 178.93 187.31 178.32 183.28 57,200,860 +3.65(+2.03%)
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.