Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

280.57 -2.14 (-0.76%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 377.73 377.76 375.60 377.22 29,818,602 -0.26(-0.07%)
Aug 30, 2021 374.10 377.98 374.09 377.48 27,448,346 +4.19(+1.12%)
Aug 27, 2021 370.34 373.81 369.85 373.29 27,304,314 +3.59(+0.97%)
Aug 26, 2021 371.19 371.88 369.25 369.70 29,323,140 -2.36(-0.64%)
Aug 25, 2021 371.89 372.65 371.12 372.06 20,569,248 +0.43(+0.11%)
Aug 24, 2021 371.11 372.25 370.63 371.63 21,874,040 +1.13(+0.31%)
Aug 23, 2021 366.10 371.20 366.10 370.50 34,260,512 +5.48(+1.50%)
Aug 20, 2021 362.39 365.45 362.07 365.02 39,777,152 +3.72(+1.03%)
Aug 19, 2021 357.59 363.01 357.33 361.30 48,805,636 +1.74(+0.48%)
Aug 18, 2021 362.51 363.94 359.22 359.56 38,780,380 -3.49(-0.96%)
Aug 17, 2021 363.47 364.47 360.57 363.06 45,306,288 -3.23(-0.88%)
Aug 16, 2021 364.98 366.32 361.05 366.28 35,259,292 +0.16(+0.04%)
Aug 13, 2021 365.20 366.46 364.69 366.12 19,478,656 +1.28(+0.35%)
Aug 12, 2021 363.02 365.21 361.63 364.84 26,815,078 +1.30(+0.36%)
Aug 11, 2021 365.45 365.96 362.17 363.54 34,466,752 -0.63(-0.17%)
Aug 10, 2021 366.56 366.86 362.95 364.17 35,888,364 -1.87(-0.51%)
Aug 09, 2021 365.83 366.57 364.70 366.04 26,142,090 +0.68(+0.18%)
Aug 06, 2021 365.68 366.67 364.22 365.36 33,577,716 -1.61(-0.44%)
Aug 05, 2021 365.49 367.21 364.76 366.97 21,561,168 +2.31(+0.63%)
Aug 04, 2021 364.09 365.63 362.96 364.65 29,774,544 +0.56(+0.15%)
Aug 03, 2021 362.61 364.25 359.35 364.10 35,775,804 +2.16(+0.60%)
Aug 02, 2021 363.60 364.20 361.21 361.94 27,480,448 -0.01(-0.00%)
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%)
Jul 01, 2021 351.48 352.50 350.10 351.98 29,492,348 +0.14(+0.04%)
Jun 30, 2021 352.24 352.63 351.24 351.84 32,772,168 -0.56(-0.16%)
Jun 29, 2021 350.95 352.43 350.09 352.39 29,545,088 +1.27(+0.36%)
Jun 28, 2021 348.22 351.26 348.16 351.12 39,386,632 +4.21(+1.21%)
Jun 25, 2021 347.91 348.16 346.29 346.92 28,893,984 -0.42(-0.12%)
Jun 24, 2021 347.17 348.89 346.62 347.33 32,790,274 +2.14(+0.62%)
Jun 23, 2021 344.97 346.37 344.35 345.20 27,357,118 +0.17(+0.05%)
Jun 22, 2021 341.63 345.49 341.33 345.03 29,120,184 +3.19(+0.93%)
Jun 21, 2021 339.93 342.17 337.66 341.84 33,167,766 +2.11(+0.62%)
Jun 18, 2021 340.72 341.89 338.97 339.73 56,037,996 -2.69(-0.78%)
Jun 17, 2021 337.09 343.45 337.05 342.42 60,148,880 +4.19(+1.24%)
Jun 16, 2021 339.84 340.93 334.60 338.23 55,777,512 -1.18(-0.35%)
Jun 15, 2021 341.24 341.56 338.63 339.40 36,210,928 -2.19(-0.64%)
Jun 14, 2021 338.79 341.61 337.58 341.60 28,020,960 +3.24(+0.96%)
Jun 11, 2021 337.48 338.36 336.82 338.35 21,403,958 +0.88(+0.26%)
Jun 10, 2021 334.34 337.58 333.88 337.47 33,954,388 +3.48(+1.04%)
Jun 09, 2021 335.31 336.10 333.80 333.99 21,631,986 +0.08(+0.02%)
Jun 08, 2021 335.53 336.42 332.20 333.91 27,496,374 +0.16(+0.05%)
Jun 07, 2021 332.22 333.81 331.51 333.75 32,820,864 +0.99(+0.30%)
Jun 04, 2021 329.04 333.22 328.97 332.76 39,070,632 +5.55(+1.70%)
Jun 03, 2021 327.75 329.05 325.50 327.21 37,309,484 -3.43(-1.04%)
Jun 02, 2021 330.43 331.51 328.89 330.64 22,200,634 +0.63(+0.19%)
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.