Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.36 +12.79 (+4.56%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 262.39 262.51 257.48 262.35 54,460,772 +4.60(+1.78%)
Jul 30, 2020 254.44 258.32 253.23 257.75 42,141,876 +1.34(+0.52%)
Jul 29, 2020 254.99 257.29 254.57 256.41 27,853,708 +2.92(+1.15%)
Jul 28, 2020 255.88 256.49 253.19 253.49 31,644,998 -3.27(-1.27%)
Jul 27, 2020 254.03 257.15 253.13 256.75 36,823,624 +4.50(+1.78%)
Jul 24, 2020 250.83 253.61 248.07 252.25 54,763,084 -2.42(-0.95%)
Jul 23, 2020 261.13 261.81 253.23 254.67 51,702,000 -6.10(-2.34%)
Jul 22, 2020 261.04 262.45 259.15 260.77 30,193,714 +0.19(+0.07%)
Jul 21, 2020 264.94 264.94 259.73 260.58 43,932,196 -2.74(-1.04%)
Jul 20, 2020 256.75 263.97 255.44 263.33 41,084,984 +7.26(+2.84%)
Jul 17, 2020 256.35 256.94 253.84 256.06 35,598,412 +0.30(+0.12%)
Jul 16, 2020 254.63 256.42 252.31 255.77 48,167,628 -1.76(-0.68%)
Jul 15, 2020 258.29 259.29 254.16 257.52 55,172,064 +0.52(+0.20%)
Jul 14, 2020 252.76 257.42 249.49 257.00 73,043,960 +1.81(+0.71%)
Jul 13, 2020 263.42 266.30 254.36 255.19 64,818,936 -5.36(-2.06%)
Jul 10, 2020 258.61 260.81 255.91 260.55 33,316,282 +1.77(+0.68%)
Jul 09, 2020 258.50 259.47 254.30 258.79 40,700,444 +2.16(+0.84%)
Jul 08, 2020 254.66 256.66 253.18 256.63 30,746,770 +3.05(+1.20%)
Jul 07, 2020 254.76 257.50 252.98 253.58 36,975,244 -1.47(-0.58%)
Jul 06, 2020 252.16 255.58 252.12 255.05 34,898,128 +6.12(+2.46%)
Jul 02, 2020 249.70 250.98 248.45 248.93 32,375,308 +1.68(+0.68%)
Jul 01, 2020 244.46 248.27 243.88 247.25 35,069,456 +2.94(+1.20%)
Jun 30, 2020 239.63 244.95 239.44 244.31 39,372,564 +4.61(+1.92%)
Jun 29, 2020 236.88 239.71 234.28 239.70 34,776,124 +2.59(+1.09%)
Jun 26, 2020 242.57 242.78 236.58 237.11 53,516,960 -5.74(-2.36%)
Jun 25, 2020 240.75 243.15 238.02 242.85 37,337,772 +2.29(+0.95%)
Jun 24, 2020 244.78 246.09 239.03 240.56 46,533,416 -5.06(-2.06%)
Jun 23, 2020 245.18 247.90 244.61 245.62 33,145,326 +2.07(+0.85%)
Jun 22, 2020 240.62 243.68 240.23 243.55 24,307,154 +2.89(+1.20%)
Jun 19, 2020 243.12 243.38 238.90 240.66 50,157,088 -0.04(-0.02%)
Jun 18, 2020 239.72 240.95 238.94 240.70 30,981,256 +0.65(+0.27%)
Jun 17, 2020 240.82 241.90 239.17 240.05 35,158,024 +0.76(+0.32%)
Jun 16, 2020 240.21 240.81 235.60 239.29 49,544,328 +4.04(+1.72%)
Jun 15, 2020 229.03 235.94 228.08 235.25 45,866,276 +2.83(+1.22%)
Jun 12, 2020 235.59 236.88 228.34 232.42 73,105,976 +1.83(+0.79%)
Jun 11, 2020 238.74 240.02 230.53 230.59 73,831,960 -11.85(-4.89%)
Jun 10, 2020 241.41 244.19 240.93 242.44 58,840,736 +2.71(+1.13%)
Jun 09, 2020 237.13 240.60 236.95 239.74 35,464,392 +1.73(+0.72%)
Jun 08, 2020 236.03 238.14 234.42 238.01 33,384,088 +1.83(+0.78%)
Jun 05, 2020 232.60 236.78 232.18 236.18 48,069,896 +4.59(+1.98%)
Jun 04, 2020 232.86 234.31 230.26 231.59 39,210,088 -1.64(-0.70%)
Jun 03, 2020 232.77 233.99 231.90 233.22 37,680,476 +1.05(+0.45%)
Jun 02, 2020 230.99 232.24 228.61 232.18 33,672,128 +1.55(+0.67%)
Jun 01, 2020 228.99 231.01 228.60 230.63 26,328,838 +0.69(+0.30%)
May 29, 2020 227.05 230.18 225.41 229.94 51,635,144 +3.32(+1.47%)
May 28, 2020 225.69 230.05 225.69 226.62 43,490,160 -0.29(-0.13%)
May 27, 2020 225.16 227.03 220.66 226.91 56,439,332 +1.23(+0.55%)
May 26, 2020 230.02 230.15 225.44 225.68 33,483,788 -0.61(-0.27%)
May 22, 2020 225.11 226.50 224.17 226.29 29,190,042 +0.78(+0.35%)
May 21, 2020 228.10 228.73 224.99 225.52 44,147,828 -2.48(-1.09%)
May 20, 2020 226.12 228.36 226.12 228.00 37,885,604 +4.46(+2.00%)
May 19, 2020 224.32 226.48 223.39 223.54 36,670,660 -1.12(-0.50%)
May 18, 2020 222.96 225.33 222.17 224.66 43,165,844 +4.66(+2.12%)
May 15, 2020 215.56 220.06 215.13 220.00 56,576,252 +1.42(+0.65%)
May 14, 2020 214.92 218.62 212.82 218.58 52,191,088 +2.45(+1.13%)
May 13, 2020 219.39 221.32 213.53 216.13 66,367,472 -1.61(-0.74%)
May 12, 2020 224.15 224.76 217.73 217.73 41,506,576 -5.81(-2.60%)
May 11, 2020 220.22 224.59 219.98 223.55 36,111,916 +1.98(+0.89%)
May 08, 2020 220.27 221.70 219.22 221.56 32,439,762 +3.00(+1.37%)
May 07, 2020 218.50 219.47 217.19 218.57 39,068,264 +2.78(+1.29%)
May 06, 2020 216.16 217.80 214.91 215.79 36,902,652 +1.32(+0.62%)
May 05, 2020 214.21 216.91 213.67 214.47 38,289,200 +2.40(+1.13%)
May 04, 2020 208.51 212.29 208.03 212.07 33,290,190 +2.44(+1.17%)
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.