Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.04 -1.81 (-0.64%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 359.79 362.50 359.76 361.94 36,753,688 -1.87(-0.51%)
Jul 29, 2021 362.58 364.99 362.58 363.81 25,747,770 +0.65(+0.18%)
Jul 28, 2021 362.93 364.76 360.58 363.16 42,350,380 +1.39(+0.38%)
Jul 27, 2021 365.53 365.53 357.53 361.77 58,267,332 -4.03(-1.10%)
Jul 26, 2021 364.80 366.19 363.92 365.80 28,626,086 +0.29(+0.08%)
Jul 23, 2021 362.64 365.79 361.26 365.51 32,196,132 +4.22(+1.17%)
Jul 22, 2021 359.13 361.30 359.13 361.29 30,422,370 +2.37(+0.66%)
Jul 21, 2021 355.73 358.92 355.50 358.92 30,510,712 +2.75(+0.77%)
Jul 20, 2021 353.03 357.65 351.21 356.17 42,469,728 +4.09(+1.16%)
Jul 19, 2021 351.46 352.58 349.47 352.08 64,822,256 -2.91(-0.82%)
Jul 16, 2021 358.76 359.76 354.63 354.99 47,610,084 -2.90(-0.81%)
Jul 15, 2021 360.33 360.54 355.84 357.88 53,759,328 -2.54(-0.70%)
Jul 14, 2021 362.16 362.82 359.57 360.43 35,551,420 +0.65(+0.18%)
Jul 13, 2021 359.38 362.79 358.90 359.77 39,927,456 +0.00(+0.00%)
Jul 12, 2021 359.80 360.24 358.19 359.77 25,877,436 +1.40(+0.39%)
Jul 09, 2021 355.55 358.85 354.96 358.37 35,443,656 +2.22(+0.62%)
Jul 08, 2021 353.14 357.02 351.83 356.15 51,202,860 -2.16(-0.60%)
Jul 07, 2021 359.80 360.11 356.32 358.31 35,494,292 +0.75(+0.21%)
Jul 06, 2021 356.63 357.85 353.88 357.56 39,079,080 +1.54(+0.43%)
Jul 02, 2021 353.91 356.35 353.68 356.02 33,165,544 +4.04(+1.15%)
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.