Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

273.53 +6.27 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 323.70 327.23 312.60 313.25 92,064,016 -14.76(-4.50%)
Apr 28, 2022 321.85 329.89 317.52 328.01 99,392,128 +11.25(+3.55%)
Apr 27, 2022 317.24 322.88 315.00 316.76 111,050,880 -0.38(-0.12%)
Apr 26, 2022 327.47 327.66 316.86 317.14 105,589,696 -12.44(-3.77%)
Apr 25, 2022 323.73 329.90 322.43 329.58 101,628,120 +4.18(+1.28%)
Apr 22, 2022 334.31 335.56 324.96 325.40 82,756,448 -8.75(-2.62%)
Apr 21, 2022 345.19 347.87 333.20 334.15 75,773,040 -7.06(-2.07%)
Apr 20, 2022 347.09 347.56 339.96 341.21 65,322,616 -5.05(-1.46%)
Apr 19, 2022 338.03 346.85 336.98 346.26 56,354,932 +7.57(+2.24%)
Apr 18, 2022 337.35 341.04 335.79 338.69 58,857,624 +0.26(+0.08%)
Apr 14, 2022 346.44 346.97 338.21 338.43 73,716,232 -7.92(-2.29%)
Apr 13, 2022 339.80 347.43 339.06 346.35 61,205,072 +6.90(+2.03%)
Apr 12, 2022 345.76 347.69 338.04 339.45 72,649,144 -1.44(-0.42%)
Apr 11, 2022 344.81 345.75 340.54 340.89 65,936,948 -8.26(-2.37%)
Apr 08, 2022 352.32 353.09 348.50 349.15 61,956,868 -4.95(-1.40%)
Apr 07, 2022 352.24 356.35 348.69 354.10 63,700,664 +0.84(+0.24%)
Apr 06, 2022 355.65 356.78 350.56 353.26 90,165,200 -7.84(-2.17%)
Apr 05, 2022 367.81 368.54 359.93 361.10 62,676,644 -8.20(-2.22%)
Apr 04, 2022 362.71 369.31 362.44 369.30 46,427,016 +7.45(+2.06%)
Apr 01, 2022 362.81 363.61 358.59 361.85 55,199,052 -0.69(-0.19%)
Mar 31, 2022 367.24 367.60 361.69 362.54 66,989,212 -4.55(-1.24%)
Mar 30, 2022 369.27 370.98 365.57 367.09 68,983,560 -4.10(-1.10%)
Mar 29, 2022 368.90 371.83 366.06 371.19 68,105,712 +6.28(+1.72%)
Mar 28, 2022 359.34 365.01 358.07 364.91 56,762,148 +5.56(+1.55%)
Mar 25, 2022 359.59 360.67 354.94 359.35 57,680,168 -0.30(-0.08%)
Mar 24, 2022 353.80 359.70 351.59 359.65 53,502,528 +7.82(+2.22%)
Mar 23, 2022 354.01 357.66 351.77 351.83 70,731,672 -5.13(-1.44%)
Mar 22, 2022 350.59 357.85 350.20 356.96 63,210,300 +6.88(+1.97%)
Mar 21, 2022 350.20 352.48 345.57 350.08 73,717,664 -1.41(-0.40%)
Mar 18, 2022 342.74 351.79 341.55 351.49 85,596,448 +7.05(+2.05%)
Mar 17, 2022 338.37 344.50 337.04 344.44 68,106,352 +4.12(+1.21%)
Mar 16, 2022 332.17 340.42 328.40 340.32 105,199,848 +12.17(+3.71%)
Mar 15, 2022 320.88 328.95 319.23 328.15 76,432,544 +9.98(+3.14%)
Mar 14, 2022 323.13 326.59 317.45 318.17 79,752,552 -6.23(-1.92%)
Mar 11, 2022 334.32 334.64 323.90 324.40 66,228,876 -7.01(-2.12%)
Mar 10, 2022 330.82 332.51 326.71 331.41 69,311,872 -3.58(-1.07%)
Mar 09, 2022 331.75 336.38 329.09 334.99 64,088,768 +11.58(+3.58%)
Mar 08, 2022 324.05 333.21 319.94 323.41 116,152,576 -1.45(-0.45%)
Mar 07, 2022 337.29 338.48 324.65 324.86 89,599,824 -12.44(-3.69%)
Mar 04, 2022 339.84 341.31 334.92 337.30 77,871,552 -4.96(-1.45%)
Mar 03, 2022 349.93 350.04 340.35 342.26 69,818,848 -4.96(-1.43%)
Mar 02, 2022 343.08 348.59 340.24 347.22 70,476,064 +5.73(+1.68%)
Mar 01, 2022 345.75 348.08 338.90 341.49 67,186,192 -5.31(-1.53%)
Feb 28, 2022 342.51 348.54 341.32 346.80 77,571,216 +1.03(+0.30%)
Feb 25, 2022 341.31 345.98 340.01 345.77 78,842,088 +5.22(+1.53%)
Feb 24, 2022 318.84 341.04 318.49 340.55 129,988,176 +11.13(+3.38%)
Feb 23, 2022 341.32 342.18 329.10 329.42 85,995,632 -7.66(-2.27%)
Feb 22, 2022 338.49 344.04 334.35 337.08 85,615,072 -3.77(-1.11%)
Feb 18, 2022 340.85 0 -9.56(-2.73%)
Feb 17, 2022 352.74 353.46 345.02 350.41 61,442,172 -5.63(-1.58%)
Feb 16, 2022 353.82 357.09 350.71 356.04 58,630,668 -0.09(-0.03%)
Feb 15, 2022 352.91 356.37 351.82 356.13 55,130,044 +8.56(+2.46%)
Feb 14, 2022 346.49 350.98 343.89 347.57 79,998,440 +0.51(+0.15%)
Feb 11, 2022 358.43 360.07 345.80 347.06 101,649,104 -11.37(-3.17%)
Feb 10, 2022 359.52 366.49 356.64 358.43 112,008,608 -8.25(-2.25%)
Feb 09, 2022 363.76 366.81 362.12 366.68 55,504,224 +7.56(+2.11%)
Feb 08, 2022 353.96 360.24 352.80 359.12 64,435,680 +3.99(+1.12%)
Feb 07, 2022 358.62 361.05 353.84 355.13 57,891,088 -1.87(-0.52%)
Feb 04, 2022 354.08 361.40 351.97 357.00 86,318,304 -1.45(-0.41%)
Feb 03, 2022 358.53 352.46 358.45 95,059,504 -10.04(-2.72%)
Feb 02, 2022 369.76 370.10 364.29 368.49 78,340,416 +3.71(+1.02%)
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.