Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.71 -4.21 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 331.29 332.73 330.78 331.11 30,182,750 +1.04(+0.32%)
May 27, 2021 330.85 331.71 329.86 330.06 28,066,950 -1.18(-0.36%)
May 26, 2021 330.84 331.78 330.13 331.24 25,603,638 +1.09(+0.33%)
May 25, 2021 331.24 331.98 328.97 330.15 31,513,866 +0.46(+0.14%)
May 24, 2021 326.58 330.85 324.14 329.70 32,692,062 +5.46(+1.68%)
May 21, 2021 327.63 328.06 323.88 324.23 51,146,192 -1.81(-0.56%)
May 20, 2021 321.38 326.92 321.15 326.05 46,773,856 +6.19(+1.93%)
May 19, 2021 313.98 320.17 313.62 319.86 66,799,900 +0.37(+0.11%)
May 18, 2021 322.64 323.89 319.23 319.50 36,731,788 -2.17(-0.67%)
May 17, 2021 321.88 323.61 318.73 321.67 39,654,260 -1.96(-0.61%)
May 14, 2021 319.87 324.56 319.36 323.63 44,748,940 +6.99(+2.21%)
May 13, 2021 317.21 319.67 314.22 316.64 70,349,704 +2.43(+0.77%)
May 12, 2021 317.52 319.89 313.33 314.21 91,882,824 -8.35(-2.59%)
May 11, 2021 317.00 323.37 316.32 322.56 72,522,936 -0.45(-0.14%)
May 10, 2021 329.96 330.14 322.80 323.00 61,152,392 -8.37(-2.53%)
May 07, 2021 331.54 333.80 328.89 331.37 53,779,352 +2.67(+0.81%)
May 06, 2021 325.98 328.87 323.69 328.71 47,212,812 +2.46(+0.75%)
May 05, 2021 329.44 330.32 325.45 326.25 46,546,232 -1.10(-0.34%)
May 04, 2021 330.74 331.07 323.45 327.35 65,626,260 -6.00(-1.80%)
May 03, 2021 336.36 337.12 332.89 333.35 29,941,182 -1.78(-0.53%)
Apr 30, 2021 334.84 337.38 334.20 335.13 38,589,812 -2.21(-0.66%)
Apr 29, 2021 339.47 339.90 334.05 337.34 37,943,540 +1.21(+0.36%)
Apr 28, 2021 336.94 337.97 335.47 336.13 33,873,616 -1.14(-0.34%)
Apr 27, 2021 339.04 339.26 336.30 337.27 33,429,500 -1.58(-0.47%)
Apr 26, 2021 336.80 339.03 336.03 338.85 31,029,838 +2.30(+0.68%)
Apr 23, 2021 333.01 337.88 333.01 336.55 36,725,544 +4.18(+1.26%)
Apr 22, 2021 336.02 337.02 331.19 332.37 46,278,036 -4.06(-1.21%)
Apr 21, 2021 332.26 336.61 331.14 336.42 36,775,400 +2.86(+0.86%)
Apr 20, 2021 335.34 336.65 331.55 333.56 38,302,776 -2.45(-0.73%)
Apr 19, 2021 337.51 338.69 334.05 336.01 34,773,464 -3.10(-0.92%)
Apr 16, 2021 339.26 339.33 337.20 339.12 41,208,664 +0.40(+0.12%)
Apr 15, 2021 336.60 339.12 333.38 338.72 36,597,972 +5.06(+1.52%)
Apr 14, 2021 337.97 338.10 332.83 333.66 42,856,048 -4.06(-1.20%)
Apr 13, 2021 335.38 338.19 335.16 337.72 30,561,790 +3.90(+1.17%)
Apr 12, 2021 333.20 334.25 331.90 333.82 26,010,380 -0.44(-0.13%)
Apr 09, 2021 330.86 334.47 330.10 334.26 36,977,576 +2.01(+0.61%)
Apr 08, 2021 331.73 332.43 330.92 332.25 29,899,064 +3.43(+1.04%)
Apr 07, 2021 327.54 329.67 326.58 328.81 32,243,960 +0.79(+0.24%)
Apr 06, 2021 327.93 330.01 327.23 328.02 33,772,004 -0.23(-0.07%)
Apr 05, 2021 324.36 329.03 321.89 328.25 42,486,292 +6.43(+2.00%)
Apr 01, 2021 320.34 321.96 320.08 321.82 56,160,636 +5.39(+1.70%)
Mar 31, 2021 313.49 318.03 313.14 316.43 55,413,996 +4.77(+1.53%)
Mar 30, 2021 311.24 312.25 308.90 311.66 44,967,928 -1.58(-0.50%)
Mar 29, 2021 312.78 314.31 309.83 313.24 55,022,784 -0.09(-0.03%)
Mar 26, 2021 308.48 313.65 307.05 313.33 64,061,464 +4.63(+1.50%)
Mar 25, 2021 307.35 310.24 304.79 308.70 79,291,536 -0.54(-0.17%)
Mar 24, 2021 315.94 315.98 309.08 309.23 65,291,808 -5.30(-1.69%)
Mar 23, 2021 317.03 318.37 313.70 314.54 53,888,752 -1.38(-0.44%)
Mar 22, 2021 312.54 318.03 312.54 315.92 56,595,320 +5.81(+1.88%)
Mar 19, 2021 308.84 311.68 306.65 310.10 79,215,248 +1.09(+0.35%)
Mar 18, 2021 313.79 314.79 308.55 309.01 83,667,568 -9.76(-3.06%)
Mar 17, 2021 314.37 320.71 312.62 318.77 78,928,112 +1.31(+0.41%)
Mar 16, 2021 317.97 321.05 316.00 317.47 55,418,664 +1.73(+0.55%)
Mar 15, 2021 312.72 315.90 311.05 315.74 43,471,268 +3.34(+1.07%)
Mar 12, 2021 310.81 315.14 308.37 312.40 69,995,136 -2.56(-0.81%)
Mar 11, 2021 312.70 316.75 311.79 314.95 53,769,660 +7.09(+2.30%)
Mar 10, 2021 313.09 313.40 307.16 307.86 77,298,672 -0.88(-0.29%)
Mar 09, 2021 304.49 310.68 303.94 308.74 80,892,496 +11.71(+3.94%)
Mar 08, 2021 305.13 307.05 296.60 297.03 89,032,736 -8.65(-2.83%)
Mar 05, 2021 303.82 306.60 294.56 305.68 122,715,048 +4.53(+1.51%)
Mar 04, 2021 305.78 309.01 297.20 301.15 139,928,256 -5.01(-1.64%)
Mar 03, 2021 314.19 315.15 306.10 306.16 86,481,752 -9.15(-2.90%)
Mar 02, 2021 321.10 321.18 315.05 315.31 48,635,648 -5.14(-1.60%)
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.