Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

273.53 +6.27 (+2.35%)
Official Closing Price Updated: 4:15 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 242.77 248.16 242.58 247.51 38,863,120 +4.67(+1.92%)
Jun 29, 2020 239.98 242.85 237.35 242.84 34,326,152 +2.62(+1.09%)
Jun 26, 2020 245.75 245.96 239.68 240.22 52,824,500 -5.81(-2.36%)
Jun 25, 2020 243.91 246.34 241.14 246.03 36,854,656 +2.32(+0.95%)
Jun 24, 2020 247.99 249.32 242.16 243.71 45,931,316 -5.13(-2.06%)
Jun 23, 2020 248.39 251.15 247.82 248.84 32,716,456 +2.10(+0.85%)
Jun 22, 2020 243.77 246.87 243.38 246.74 23,992,642 +2.50(+1.02%)
Jun 19, 2020 246.74 247.00 242.45 244.24 49,422,100 -0.04(-0.02%)
Jun 18, 2020 243.29 244.53 242.49 244.28 30,527,266 +0.66(+0.27%)
Jun 17, 2020 244.40 245.50 242.73 243.62 34,642,828 +0.77(+0.32%)
Jun 16, 2020 243.78 244.39 239.10 242.85 48,818,320 +4.10(+1.72%)
Jun 15, 2020 232.44 239.45 231.47 238.75 45,194,168 +2.87(+1.22%)
Jun 12, 2020 239.09 240.40 231.74 235.88 72,034,704 +1.86(+0.79%)
Jun 11, 2020 242.29 243.59 233.96 234.02 72,750,048 -12.03(-4.89%)
Jun 10, 2020 245.00 247.82 244.51 246.05 57,978,504 +2.75(+1.13%)
Jun 09, 2020 240.66 244.18 240.47 243.30 34,944,708 +1.75(+0.72%)
Jun 08, 2020 239.54 241.68 237.91 241.55 32,894,888 +1.86(+0.78%)
Jun 05, 2020 236.06 240.30 235.63 239.69 47,365,496 +4.66(+1.98%)
Jun 04, 2020 236.32 237.79 233.68 235.03 38,635,516 -1.66(-0.70%)
Jun 03, 2020 236.23 237.47 235.35 236.69 37,128,320 +1.06(+0.45%)
Jun 02, 2020 234.42 235.69 232.01 235.63 33,178,708 +1.57(+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.