Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 310.83 315.82 309.38 314.89 57,604,448 +5.64(+1.82%)
Jul 28, 2022 306.04 309.84 302.20 309.25 55,166,468 +3.00(+0.98%)
Jul 27, 2022 298.50 307.99 297.93 306.26 69,305,456 +12.42(+4.23%)
Jul 26, 2022 298.00 298.25 293.01 293.84 50,070,496 -5.89(-1.97%)
Jul 25, 2022 301.48 301.96 297.69 299.73 40,516,304 -1.72(-0.57%)
Jul 22, 2022 305.88 308.00 299.58 301.45 57,503,136 -5.38(-1.75%)
Jul 21, 2022 302.96 306.87 300.24 306.83 55,046,716 +4.34(+1.44%)
Jul 20, 2022 298.19 303.69 297.40 302.49 67,738,576 +4.72(+1.59%)
Jul 19, 2022 292.58 298.06 290.95 297.76 55,240,844 +8.88(+3.08%)
Jul 18, 2022 294.19 295.63 287.68 288.88 59,445,080 -2.47(-0.85%)
Jul 15, 2022 289.21 291.46 287.56 291.35 64,040,928 +5.19(+1.81%)
Jul 14, 2022 282.48 287.05 279.30 286.16 63,653,596 +1.02(+0.36%)
Jul 13, 2022 280.10 287.53 279.52 285.14 74,037,592 -0.59(-0.21%)
Jul 12, 2022 289.80 291.76 284.10 285.73 55,699,824 -2.80(-0.97%)
Jul 11, 2022 292.36 292.58 287.62 288.52 55,315,252 -6.30(-2.14%)
Jul 08, 2022 291.56 296.22 290.60 294.82 60,220,744 +0.37(+0.13%)
Jul 07, 2022 289.11 295.17 289.11 294.45 57,013,848 +6.17(+2.14%)
Jul 06, 2022 286.83 290.43 285.08 288.28 63,259,692 +1.84(+0.64%)
Jul 05, 2022 277.81 286.56 276.25 286.45 61,778,304 +4.82(+1.71%)
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.