Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

304.37 -5.51 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 8, 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%)
Jun 01, 2020 228.45 230.46 228.05 230.08 26,391,910 +0.69(+0.30%)
May 29, 2020 226.51 229.63 224.87 229.39 51,758,840 +3.31(+1.47%)
May 28, 2020 225.15 229.50 225.15 226.08 43,594,340 -0.29(-0.13%)
May 27, 2020 224.62 226.49 220.13 226.37 56,574,536 +1.23(+0.55%)
May 26, 2020 229.47 229.60 224.90 225.14 33,564,000 -0.61(-0.27%)
May 22, 2020 224.57 225.96 223.63 225.75 29,259,968 +0.78(+0.35%)
May 21, 2020 227.55 228.18 224.46 224.98 44,253,588 -2.48(-1.09%)
May 20, 2020 225.58 227.82 225.58 227.45 37,976,360 +4.45(+2.00%)
May 19, 2020 223.79 225.94 222.85 223.00 36,758,508 -1.12(-0.50%)
May 18, 2020 222.43 224.79 221.63 224.12 43,269,248 +4.65(+2.12%)
May 15, 2020 215.05 219.53 214.62 219.47 56,711,780 +1.42(+0.65%)
May 14, 2020 214.41 218.10 212.32 218.06 52,316,112 +2.45(+1.14%)
May 13, 2020 218.86 220.79 213.02 215.61 66,526,460 -1.60(-0.74%)
May 12, 2020 223.61 224.22 217.21 217.21 41,606,008 -5.80(-2.60%)
May 11, 2020 219.70 224.05 219.45 223.01 36,198,424 +1.98(+0.89%)
May 08, 2020 219.75 221.17 218.70 221.03 32,517,472 +2.99(+1.37%)
May 07, 2020 217.98 218.94 216.67 218.05 39,161,856 +2.77(+1.29%)
May 06, 2020 215.64 217.28 214.40 215.28 36,991,052 +1.32(+0.62%)
May 05, 2020 213.70 216.40 213.16 213.96 38,380,924 +2.40(+1.13%)
May 04, 2020 208.01 211.79 207.53 211.56 33,369,938 +2.44(+1.17%)
May 01, 2020 210.89 212.99 208.08 209.12 49,639,188 -6.06(-2.82%)
Apr 30, 2020 216.27 216.30 213.65 215.19 43,969,552 -0.09(-0.04%)
Apr 29, 2020 212.53 216.23 211.48 215.28 49,417,380 +7.37(+3.55%)
Apr 28, 2020 213.57 213.62 207.62 207.90 47,588,412 -3.99(-1.88%)
Apr 27, 2020 212.50 212.94 210.85 211.89 37,040,760 +1.69(+0.80%)
Apr 24, 2020 207.35 210.66 205.94 210.20 34,896,844 +3.26(+1.58%)
Apr 23, 2020 208.20 210.78 206.53 206.94 43,933,084 -0.44(-0.21%)
Apr 22, 2020 205.58 208.74 204.79 207.38 40,826,680 +5.98(+2.97%)
Apr 21, 2020 207.05 207.57 200.17 201.41 74,124,232 -7.73(-3.69%)
Apr 20, 2020 209.64 212.21 208.96 209.13 38,857,552 -2.50(-1.18%)
Apr 17, 2020 212.29 212.83 208.47 211.63 63,950,908 +2.00(+0.96%)
Apr 16, 2020 208.18 210.72 206.12 209.62 65,262,888 +3.75(+1.82%)
Apr 15, 2020 204.93 208.23 203.60 205.87 47,770,048 -2.39(-1.15%)
Apr 14, 2020 203.65 208.89 202.91 208.26 64,967,272 +8.68(+4.35%)
Apr 13, 2020 196.52 199.96 195.37 199.58 43,544,556 +2.13(+1.08%)
Apr 09, 2020 198.83 199.76 195.64 197.44 69,506,096 +0.28(+0.14%)
Apr 08, 2020 194.71 197.75 192.83 197.16 46,602,296 +4.10(+2.12%)
Apr 07, 2020 198.70 199.21 192.67 193.06 70,972,136 -0.08(-0.04%)
Apr 06, 2020 187.14 194.29 185.97 193.14 65,743,948 +12.89(+7.15%)
Apr 03, 2020 182.34 183.89 178.21 180.25 48,309,264 -2.59(-1.42%)
Apr 02, 2020 178.50 186.87 177.89 182.85 57,337,888 +3.64(+2.03%)
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.