Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.11 -5.62 (-1.80%)
Streaming Delayed Price Updated: 1:47 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 170.28 170.85 169.46 169.54 46,627,792 -2.75(-1.59%)
May 30, 2019 172.07 172.78 171.32 172.29 30,971,864 +0.72(+0.42%)
May 29, 2019 171.98 172.51 170.65 171.57 43,219,564 -1.42(-0.82%)
May 28, 2019 174.14 175.11 172.97 172.99 25,372,114 -0.65(-0.38%)
May 24, 2019 174.27 175.29 173.43 173.65 26,576,678 -0.09(-0.05%)
May 23, 2019 174.46 174.48 172.65 173.73 46,485,716 -2.44(-1.38%)
May 22, 2019 176.23 177.46 176.17 176.17 24,920,898 -1.05(-0.59%)
May 21, 2019 176.90 177.71 176.34 177.22 32,421,588 +1.83(+1.04%)
May 20, 2019 175.94 176.59 174.79 175.39 39,581,472 -3.01(-1.69%)
May 17, 2019 178.46 180.88 178.25 178.40 45,864,452 -2.08(-1.15%)
May 16, 2019 178.47 181.35 178.31 180.48 40,239,320 +2.03(+1.14%)
May 15, 2019 174.84 178.90 174.77 178.45 41,985,440 +2.14(+1.22%)
May 14, 2019 174.96 177.03 174.33 176.31 44,473,436 +2.25(+1.29%)
May 13, 2019 175.73 176.67 173.55 174.06 68,872,448 -6.26(-3.47%)
May 10, 2019 179.40 181.18 176.44 180.31 60,048,072 +0.49(+0.27%)
May 09, 2019 179.10 180.71 177.48 179.82 56,760,312 -1.24(-0.68%)
May 08, 2019 180.97 182.43 180.27 181.06 38,084,544 -0.46(-0.25%)
May 07, 2019 183.10 183.89 179.83 181.52 60,314,132 -2.46(-1.33%)
May 06, 2019 182.36 185.38 182.03 183.98 39,339,296 -2.29(-1.23%)
May 03, 2019 184.88 186.40 184.53 186.27 31,176,132 +2.92(+1.59%)
May 02, 2019 184.09 185.04 182.13 183.34 45,201,908 -0.80(-0.43%)
May 01, 2019 185.93 186.47 184.01 184.14 35,670,944 -0.59(-0.32%)
Apr 30, 2019 184.68 185.04 183.44 184.74 32,302,230 -1.44(-0.77%)
Apr 29, 2019 185.79 186.47 185.52 186.18 22,247,780 +0.36(+0.19%)
Apr 26, 2019 185.38 185.86 183.81 185.82 27,044,842 +0.17(+0.09%)
Apr 25, 2019 186.31 186.37 184.65 185.65 30,252,930 +0.75(+0.41%)
Apr 24, 2019 185.73 185.88 184.84 184.90 25,600,418 -0.58(-0.31%)
Apr 23, 2019 183.60 185.71 183.36 185.49 34,526,944 +2.33(+1.27%)
Apr 22, 2019 181.81 183.23 181.71 183.16 18,394,904 +0.52(+0.28%)
Apr 18, 2019 182.73 183.03 181.57 182.64 29,323,894 +0.23(+0.13%)
Apr 17, 2019 182.99 183.17 181.87 182.41 30,410,920 +0.63(+0.35%)
Apr 16, 2019 181.78 182.17 181.22 181.77 27,888,282 +0.62(+0.34%)
Apr 15, 2019 181.10 181.35 179.94 181.15 21,599,040 +0.03(+0.02%)
Apr 12, 2019 181.15 181.24 180.37 181.12 25,638,808 +0.78(+0.43%)
Apr 11, 2019 181.06 181.07 180.01 180.34 21,173,554 -0.43(-0.24%)
Apr 10, 2019 180.07 180.83 179.84 180.77 25,160,278 +1.08(+0.60%)
Apr 09, 2019 179.82 180.42 179.43 179.69 26,285,064 -0.75(-0.42%)
Apr 08, 2019 179.70 180.59 178.98 180.44 23,265,644 +0.46(+0.25%)
Apr 05, 2019 179.63 180.09 179.35 179.98 26,342,134 +0.93(+0.52%)
Apr 04, 2019 179.15 179.82 178.02 179.06 29,252,834 -0.07(-0.04%)
Apr 03, 2019 179.08 180.23 178.57 179.12 32,436,554 +1.02(+0.57%)
Apr 02, 2019 177.61 178.26 177.17 178.10 23,215,950 +0.67(+0.38%)
Apr 01, 2019 176.82 177.64 176.19 177.43 31,738,302 +2.32(+1.32%)
Mar 29, 2019 175.08 175.27 174.06 175.11 36,120,836 +1.32(+0.76%)
Mar 28, 2019 173.84 174.44 172.75 173.79 31,072,774 +0.40(+0.23%)
Mar 27, 2019 174.73 175.17 172.12 173.39 38,031,964 -1.12(-0.64%)
Mar 26, 2019 175.03 176.11 173.63 174.51 34,078,932 +0.81(+0.47%)
Mar 25, 2019 173.41 174.31 172.45 173.70 47,513,772 -0.33(-0.19%)
Mar 22, 2019 177.15 177.65 173.85 174.03 72,635,136 -3.91(-2.20%)
Mar 21, 2019 174.70 178.20 174.66 177.94 43,512,436 +2.74(+1.56%)
Mar 20, 2019 174.52 176.28 173.72 175.21 51,357,312 +0.69(+0.40%)
Mar 19, 2019 174.62 175.44 173.77 174.51 37,843,460 +0.59(+0.34%)
Mar 18, 2019 173.44 174.45 173.09 173.93 33,769,788 +0.41(+0.24%)
Mar 15, 2019 172.62 174.03 172.47 173.51 39,256,244 +1.59(+0.93%)
Mar 14, 2019 172.32 172.53 171.87 171.92 24,401,360 -0.29(-0.17%)
Mar 13, 2019 171.81 173.11 171.57 172.21 43,534,620 +1.28(+0.75%)
Mar 12, 2019 170.42 171.36 170.03 170.93 34,858,708 +0.93(+0.55%)
Mar 11, 2019 167.20 170.11 167.19 169.99 31,320,730 +3.46(+2.08%)
Mar 08, 2019 164.91 166.62 164.75 166.53 40,398,512 -0.25(-0.15%)
Mar 07, 2019 168.40 168.49 166.16 166.78 40,334,916 -2.07(-1.23%)
Mar 06, 2019 169.94 170.01 168.58 168.85 27,864,382 -0.96(-0.57%)
Mar 05, 2019 169.79 170.34 168.97 169.82 22,870,140 +0.13(+0.07%)
Mar 04, 2019 170.62 171.02 167.79 169.69 38,958,388 +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.