Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.72 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 170.69 171.26 169.87 169.95 46,516,360 -2.75(-1.60%)
May 30, 2019 172.48 173.19 171.73 172.70 30,897,846 +0.72(+0.42%)
May 29, 2019 172.39 172.93 171.06 171.98 43,116,276 -1.43(-0.82%)
May 28, 2019 174.56 175.53 173.39 173.41 25,311,480 -0.65(-0.38%)
May 24, 2019 174.69 175.71 173.85 174.06 26,513,164 -0.09(-0.05%)
May 23, 2019 174.88 174.90 173.06 174.15 46,374,624 -2.44(-1.38%)
May 22, 2019 176.65 177.88 176.59 176.59 24,861,342 -1.05(-0.59%)
May 21, 2019 177.32 178.13 176.76 177.65 32,344,108 +1.84(+1.04%)
May 20, 2019 176.36 177.01 175.21 175.81 39,486,880 -3.02(-1.69%)
May 17, 2019 178.89 181.31 178.67 178.83 45,754,844 -2.08(-1.15%)
May 16, 2019 178.90 181.79 178.74 180.91 40,143,156 +2.03(+1.14%)
May 15, 2019 175.26 179.33 175.19 178.88 41,885,104 +2.15(+1.22%)
May 14, 2019 175.38 177.45 174.75 176.73 44,367,156 +2.26(+1.29%)
May 13, 2019 176.15 177.09 173.96 174.47 68,707,856 -6.27(-3.47%)
May 10, 2019 179.83 181.61 176.87 180.74 59,904,568 +0.49(+0.27%)
May 09, 2019 179.53 181.14 177.90 180.25 56,624,664 -1.24(-0.68%)
May 08, 2019 181.41 182.86 180.71 181.50 37,993,532 -0.46(-0.25%)
May 07, 2019 183.54 184.33 180.26 181.96 60,169,992 -2.46(-1.34%)
May 06, 2019 182.80 185.82 182.46 184.42 39,245,284 -2.30(-1.23%)
May 03, 2019 185.33 186.85 184.97 186.71 31,101,626 +2.93(+1.59%)
May 02, 2019 184.53 185.48 182.57 183.78 45,093,884 -0.80(-0.43%)
May 01, 2019 186.37 186.92 184.45 184.58 35,585,696 -0.60(-0.32%)
Apr 30, 2019 185.12 185.48 183.88 185.18 32,225,034 -1.45(-0.77%)
Apr 29, 2019 186.24 186.92 185.96 186.62 22,194,612 +0.36(+0.19%)
Apr 26, 2019 185.82 186.30 184.25 186.26 26,980,208 +0.17(+0.09%)
Apr 25, 2019 186.75 186.82 185.09 186.10 30,180,632 +0.75(+0.41%)
Apr 24, 2019 186.18 186.32 185.29 185.35 25,539,238 -0.59(-0.32%)
Apr 23, 2019 184.04 186.16 183.80 185.93 34,444,432 +2.33(+1.27%)
Apr 22, 2019 182.25 183.66 182.14 183.60 18,350,944 +0.52(+0.28%)
Apr 18, 2019 183.17 183.47 182.00 183.08 29,253,816 +0.24(+0.13%)
Apr 17, 2019 183.43 183.61 182.31 182.84 30,338,244 +0.63(+0.35%)
Apr 16, 2019 182.22 182.61 181.65 182.21 27,821,634 +0.62(+0.34%)
Apr 15, 2019 181.53 181.79 180.37 181.58 21,547,422 +0.03(+0.02%)
Apr 12, 2019 181.58 181.67 180.80 181.56 25,577,536 +0.78(+0.43%)
Apr 11, 2019 181.50 181.51 180.44 180.77 21,122,952 -0.43(-0.24%)
Apr 10, 2019 180.50 181.26 180.28 181.20 25,100,150 +1.08(+0.60%)
Apr 09, 2019 180.25 180.85 179.85 180.12 26,222,248 -0.75(-0.42%)
Apr 08, 2019 180.13 181.02 179.41 180.87 23,210,044 +0.46(+0.25%)
Apr 05, 2019 180.06 180.52 179.78 180.41 26,279,180 +0.93(+0.52%)
Apr 04, 2019 179.58 180.25 178.45 179.48 29,182,924 -0.07(-0.04%)
Apr 03, 2019 179.51 180.67 179.00 179.55 32,359,036 +1.03(+0.57%)
Apr 02, 2019 178.04 178.69 177.60 178.53 23,160,468 +0.67(+0.38%)
Apr 01, 2019 177.25 178.07 176.61 177.85 31,662,452 +2.33(+1.32%)
Mar 29, 2019 175.50 175.69 174.48 175.53 36,034,512 +1.32(+0.76%)
Mar 28, 2019 174.26 174.86 173.16 174.21 30,998,516 +0.40(+0.23%)
Mar 27, 2019 175.15 175.59 172.54 173.81 37,941,076 -1.12(-0.64%)
Mar 26, 2019 175.45 176.53 174.04 174.93 33,997,488 +0.81(+0.47%)
Mar 25, 2019 173.83 174.73 172.86 174.12 47,400,220 -0.33(-0.19%)
Mar 22, 2019 177.58 178.08 174.27 174.45 72,461,552 -3.92(-2.20%)
Mar 21, 2019 175.12 178.62 175.08 178.37 43,408,452 +2.75(+1.56%)
Mar 20, 2019 174.94 176.70 174.14 175.62 51,234,580 +0.69(+0.40%)
Mar 19, 2019 175.04 175.86 174.19 174.93 37,753,020 +0.59(+0.34%)
Mar 18, 2019 173.86 174.87 173.50 174.34 33,689,084 +0.41(+0.24%)
Mar 15, 2019 173.03 174.45 172.89 173.93 39,162,428 +1.60(+0.93%)
Mar 14, 2019 172.73 172.94 172.28 172.33 24,343,044 -0.29(-0.17%)
Mar 13, 2019 172.22 173.52 171.98 172.62 43,430,576 +1.29(+0.75%)
Mar 12, 2019 170.83 171.78 170.44 171.34 34,775,400 +0.94(+0.55%)
Mar 11, 2019 167.60 170.52 167.59 170.40 31,245,880 +3.47(+2.08%)
Mar 08, 2019 165.31 167.02 165.14 166.93 40,301,968 -0.25(-0.15%)
Mar 07, 2019 168.80 168.89 166.56 167.18 40,238,524 -2.08(-1.23%)
Mar 06, 2019 170.35 170.42 168.99 169.26 27,797,790 -0.97(-0.57%)
Mar 05, 2019 170.19 170.75 169.38 170.22 22,815,484 +0.13(+0.07%)
Mar 04, 2019 171.02 171.43 168.20 170.10 38,865,284 +0.03(+0.02%)
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.