Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

291.11 -5.15 (-1.74%)
Streaming Delayed Price Updated: 10:39 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 239.06 244.36 238.87 243.72 39,466,884 +4.60(+1.92%)
Jun 29, 2020 236.31 239.13 233.72 239.12 34,859,432 +2.58(+1.09%)
Jun 26, 2020 241.99 242.20 236.01 236.54 53,645,164 -5.72(-2.36%)
Jun 25, 2020 240.18 242.57 237.45 242.27 37,427,216 +2.28(+0.95%)
Jun 24, 2020 244.20 245.51 238.46 239.98 46,644,888 -5.05(-2.06%)
Jun 23, 2020 244.59 247.31 244.03 245.03 33,224,728 +2.07(+0.85%)
Jun 22, 2020 240.04 243.09 239.66 242.97 24,365,384 +2.88(+1.20%)
Jun 19, 2020 242.54 242.80 238.33 240.09 50,277,240 -0.04(-0.02%)
Jun 18, 2020 239.15 240.37 238.37 240.12 31,055,472 +0.65(+0.27%)
Jun 17, 2020 240.24 241.32 238.60 239.48 35,242,244 +0.76(+0.32%)
Jun 16, 2020 239.63 240.23 235.03 238.72 49,663,012 +4.03(+1.72%)
Jun 15, 2020 228.49 235.38 227.53 234.69 45,976,152 +2.82(+1.22%)
Jun 12, 2020 235.02 236.31 227.80 231.87 73,281,104 +1.83(+0.79%)
Jun 11, 2020 238.17 239.45 229.98 230.04 74,008,824 -11.83(-4.89%)
Jun 10, 2020 240.83 243.60 240.35 241.87 58,981,692 +2.70(+1.13%)
Jun 09, 2020 236.57 240.03 236.38 239.16 35,549,348 +1.72(+0.72%)
Jun 08, 2020 235.47 237.57 233.86 237.44 33,464,060 +1.83(+0.78%)
Jun 05, 2020 232.04 236.21 231.62 235.61 48,185,052 +4.58(+1.98%)
Jun 04, 2020 232.30 233.75 229.71 231.03 39,304,016 -1.63(-0.70%)
Jun 03, 2020 232.21 233.43 231.35 232.66 37,770,744 +1.04(+0.45%)
Jun 02, 2020 230.43 231.68 228.06 231.62 33,752,792 +1.54(+0.67%)
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.