Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.72 +0.36 (+0.12%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 185.00 185.03 182.52 183.56 26,893,378 -0.44(-0.24%)
Aug 29, 2019 183.46 184.53 182.79 184.00 25,921,042 +2.77(+1.53%)
Aug 28, 2019 180.01 181.53 179.10 181.23 22,287,852 +0.65(+0.36%)
Aug 27, 2019 182.20 182.53 179.88 180.59 28,643,720 -0.38(-0.21%)
Aug 26, 2019 180.35 181.02 179.26 180.97 28,212,270 +2.69(+1.51%)
Aug 23, 2019 182.87 184.52 177.78 178.27 56,623,292 -5.83(-3.16%)
Aug 22, 2019 185.04 185.51 182.65 184.10 24,776,884 -0.60(-0.32%)
Aug 21, 2019 184.73 185.28 184.04 184.70 21,164,586 +1.62(+0.89%)
Aug 20, 2019 184.08 184.70 183.02 183.07 20,341,254 -1.43(-0.78%)
Aug 19, 2019 184.11 184.89 183.59 184.50 23,019,284 +2.89(+1.59%)
Aug 16, 2019 180.27 182.07 180.26 181.61 35,525,644 +2.87(+1.61%)
Aug 15, 2019 179.29 179.76 177.38 178.74 37,605,756 -0.21(-0.12%)
Aug 14, 2019 181.45 182.07 178.62 178.95 51,946,652 -5.51(-2.99%)
Aug 13, 2019 180.43 185.73 180.18 184.46 41,317,820 +3.95(+2.19%)
Aug 12, 2019 181.48 182.02 179.67 180.51 25,134,864 -2.09(-1.15%)
Aug 09, 2019 183.41 184.08 181.17 182.60 34,324,504 -1.73(-0.94%)
Aug 08, 2019 181.29 184.39 180.72 184.34 39,157,284 +3.93(+2.18%)
Aug 07, 2019 177.54 180.66 176.14 180.41 50,971,324 +0.97(+0.54%)
Aug 06, 2019 178.58 179.97 177.29 179.44 42,688,848 +2.48(+1.40%)
Aug 05, 2019 179.68 179.68 175.46 176.96 76,380,888 -6.48(-3.53%)
Aug 02, 2019 184.88 185.05 182.33 183.44 56,389,620 -2.74(-1.47%)
Aug 01, 2019 187.52 190.91 185.28 186.19 64,575,220 -0.93(-0.50%)
Jul 31, 2019 190.26 190.38 185.37 187.12 42,476,692 -2.62(-1.38%)
Jul 30, 2019 189.13 190.48 188.97 189.74 19,038,530 -0.82(-0.43%)
Jul 29, 2019 191.11 191.11 189.36 190.56 20,875,648 -0.66(-0.34%)
Jul 26, 2019 190.47 191.47 190.38 191.22 20,866,222 +1.95(+1.03%)
Jul 25, 2019 190.43 190.47 188.91 189.27 23,897,482 -1.81(-0.95%)
Jul 24, 2019 189.04 191.09 189.01 191.08 20,842,100 +1.33(+0.70%)
Jul 23, 2019 189.54 189.77 188.28 189.75 24,272,792 +1.23(+0.65%)
Jul 22, 2019 187.51 188.92 187.45 188.52 19,333,724 +1.49(+0.80%)
Jul 19, 2019 189.78 189.79 186.83 187.03 30,013,628 -1.38(-0.73%)
Jul 18, 2019 187.31 188.77 186.71 188.41 29,622,780 +0.21(+0.11%)
Jul 17, 2019 189.17 189.46 188.17 188.19 17,092,542 -0.93(-0.49%)
Jul 16, 2019 189.82 190.04 188.54 189.12 20,598,492 -0.98(-0.51%)
Jul 15, 2019 189.93 190.14 189.41 190.10 15,907,359 +0.61(+0.32%)
Jul 12, 2019 188.61 189.50 188.44 189.50 20,642,150 +1.12(+0.59%)
Jul 11, 2019 188.86 189.31 187.81 188.38 24,208,812 -0.17(-0.09%)
Jul 10, 2019 187.79 189.06 187.48 188.54 28,934,912 +1.86(+1.00%)
Jul 09, 2019 184.85 186.92 184.72 186.69 19,580,922 +0.93(+0.50%)
Jul 08, 2019 185.90 185.91 184.99 185.75 17,950,916 -1.31(-0.70%)
Jul 05, 2019 186.19 187.41 185.44 187.07 21,871,582 -0.38(-0.20%)
Jul 03, 2019 186.48 187.45 186.32 187.45 16,128,244 +1.40(+0.75%)
Jul 02, 2019 185.25 186.07 184.73 186.05 18,379,404 +1.13(+0.61%)
Jul 01, 2019 186.33 186.60 184.45 184.92 31,823,694 +2.08(+1.14%)
Jun 28, 2019 183.05 183.25 182.19 182.85 21,630,148 +0.24(+0.13%)
Jun 27, 2019 182.58 183.04 182.11 182.61 20,119,258 +0.69(+0.38%)
Jun 26, 2019 182.25 183.43 181.62 181.92 23,058,622 +0.84(+0.47%)
Jun 25, 2019 184.14 184.22 180.80 181.07 34,569,248 -3.16(-1.72%)
Jun 24, 2019 184.59 184.79 184.14 184.24 19,775,490 +0.00(+0.00%)
Jun 21, 2019 184.23 185.40 183.84 184.23 40,921,852 -0.27(-0.15%)
Jun 20, 2019 185.35 185.39 182.85 184.50 41,843,412 +1.70(+0.93%)
Jun 19, 2019 182.43 183.22 181.30 182.81 32,347,460 +0.68(+0.38%)
Jun 18, 2019 181.60 183.40 181.16 182.12 49,276,092 +2.61(+1.45%)
Jun 17, 2019 178.80 180.01 178.63 179.51 20,824,858 +1.08(+0.60%)
Jun 14, 2019 178.24 178.90 177.75 178.44 23,381,926 -0.29(-0.16%)
Jun 13, 2019 178.91 179.64 178.54 178.73 24,214,788 +0.59(+0.33%)
Jun 12, 2019 178.67 179.06 177.81 178.15 28,369,314 -1.04(-0.58%)
Jun 11, 2019 180.81 181.13 178.57 179.18 42,179,076 +0.25(+0.14%)
Jun 10, 2019 178.04 180.60 178.02 178.94 42,334,132 +2.06(+1.17%)
Jun 07, 2019 174.39 177.59 174.23 176.88 46,968,868 +3.35(+1.93%)
Jun 06, 2019 172.46 173.94 171.69 173.52 30,596,722 +1.37(+0.79%)
Jun 05, 2019 172.54 172.55 170.37 172.16 35,184,080 +1.27(+0.74%)
Jun 04, 2019 168.02 170.94 167.43 170.89 48,860,408 +3.99(+2.39%)
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.