Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

286.92 UNCHANGED
Streaming Delayed Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 322.50 326.01 311.44 312.09 92,406,744 -14.70(-4.50%)
Apr 28, 2022 320.66 328.67 316.34 326.79 99,762,136 +11.21(+3.55%)
Apr 27, 2022 316.06 321.68 313.83 315.58 111,464,192 -0.38(-0.12%)
Apr 26, 2022 326.25 326.44 315.68 315.96 105,982,776 -12.39(-3.77%)
Apr 25, 2022 322.53 328.68 321.23 328.36 102,006,448 +4.17(+1.28%)
Apr 22, 2022 333.07 334.31 323.75 324.19 83,064,528 -8.72(-2.62%)
Apr 21, 2022 343.91 346.58 331.96 332.91 76,055,120 -7.03(-2.07%)
Apr 20, 2022 345.80 346.27 338.70 339.94 65,568,160 -5.03(-1.46%)
Apr 19, 2022 336.78 345.56 335.73 344.98 56,564,724 +7.54(+2.24%)
Apr 18, 2022 336.10 339.77 334.55 337.43 59,076,736 +0.26(+0.08%)
Apr 14, 2022 345.15 345.68 336.96 337.18 73,990,656 -7.89(-2.29%)
Apr 13, 2022 338.54 346.14 337.80 345.06 61,432,920 +6.87(+2.03%)
Apr 12, 2022 344.48 346.40 336.78 338.19 72,919,592 -1.44(-0.42%)
Apr 11, 2022 343.53 344.47 339.27 339.63 66,182,412 -8.23(-2.37%)
Apr 08, 2022 351.01 351.78 347.21 347.86 62,187,516 -4.93(-1.40%)
Apr 07, 2022 350.93 355.03 347.40 352.79 63,937,904 +0.84(+0.24%)
Apr 06, 2022 354.33 355.46 349.26 351.95 90,500,856 -7.81(-2.17%)
Apr 05, 2022 366.45 367.17 358.60 359.76 62,909,972 -8.17(-2.22%)
Apr 04, 2022 361.37 367.94 361.10 367.93 46,599,852 +7.42(+2.06%)
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.