Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

286.92 -1.90 (-0.66%)
Official Closing Price Updated: 1:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 289.37 292.90 288.83 291.39 36,738,800 +2.64(+0.92%)
Aug 28, 2020 288.49 289.39 287.17 288.75 28,388,320 +1.46(+0.51%)
Aug 27, 2020 289.29 290.05 284.96 287.28 50,048,164 -0.90(-0.31%)
Aug 26, 2020 283.39 288.44 282.13 288.18 42,671,288 +6.02(+2.13%)
Aug 25, 2020 279.12 282.36 278.72 282.16 35,166,552 +1.99(+0.71%)
Aug 24, 2020 281.37 282.30 277.63 280.17 36,850,136 +1.94(+0.70%)
Aug 21, 2020 276.45 278.69 275.85 278.22 35,204,412 +1.92(+0.69%)
Aug 20, 2020 271.74 276.80 271.30 276.31 28,039,944 +3.78(+1.39%)
Aug 19, 2020 274.33 275.41 272.00 272.53 32,334,382 -1.84(-0.67%)
Aug 18, 2020 272.83 274.86 271.35 274.37 23,787,314 +2.62(+0.96%)
Aug 17, 2020 270.37 272.27 268.68 271.76 25,073,370 +3.12(+1.16%)
Aug 14, 2020 269.48 269.86 267.22 268.64 31,203,140 -0.32(-0.12%)
Aug 13, 2020 269.11 271.27 268.00 268.95 32,281,190 +1.07(+0.40%)
Aug 12, 2020 263.91 269.31 263.91 267.89 39,334,740 +6.13(+2.34%)
Aug 11, 2020 265.62 266.94 261.21 261.76 43,622,388 -5.05(-1.89%)
Aug 10, 2020 268.22 268.46 263.22 266.81 35,490,344 -1.14(-0.43%)
Aug 07, 2020 270.49 271.32 265.76 267.96 45,558,792 -3.13(-1.15%)
Aug 06, 2020 267.28 271.42 266.69 271.09 28,379,294 +3.54(+1.32%)
Aug 05, 2020 267.33 268.01 266.47 267.54 21,947,334 +0.66(+0.25%)
Aug 04, 2020 265.26 266.98 264.62 266.88 25,192,710 +0.99(+0.37%)
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.