Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 303.44 304.36 298.62 298.73 50,957,308 -1.75(-0.58%)
Aug 30, 2022 305.55 306.18 297.90 300.48 51,209,980 -3.38(-1.11%)
Aug 29, 2022 304.07 306.65 302.74 303.86 48,360,368 -3.03(-0.99%)
Aug 26, 2022 319.71 320.93 306.80 306.89 69,892,616 -13.12(-4.10%)
Aug 25, 2022 316.26 320.02 315.19 320.00 38,317,884 +5.56(+1.77%)
Aug 24, 2022 313.05 316.30 312.43 314.44 38,596,480 +0.91(+0.29%)
Aug 23, 2022 313.56 316.43 312.77 313.54 39,523,552 -0.26(-0.08%)
Aug 22, 2022 317.93 318.17 312.97 313.80 51,148,356 -8.48(-2.63%)
Aug 19, 2022 325.58 326.25 321.50 322.28 52,244,184 -6.41(-1.95%)
Aug 18, 2022 327.85 329.90 326.20 328.69 42,071,164 +0.79(+0.24%)
Aug 17, 2022 328.48 330.84 325.77 327.90 47,881,716 -3.78(-1.14%)
Aug 16, 2022 331.45 333.82 328.57 331.68 41,223,736 -0.78(-0.23%)
Aug 15, 2022 328.83 332.97 328.81 332.46 38,957,368 +2.67(+0.81%)
Aug 12, 2022 325.58 329.99 324.52 329.80 41,001,888 +6.30(+1.95%)
Aug 11, 2022 327.71 329.77 322.78 323.50 45,951,496 -1.85(-0.57%)
Aug 10, 2022 324.01 325.64 321.48 325.35 51,476,236 +8.83(+2.79%)
Aug 09, 2022 318.20 318.46 314.86 316.51 39,772,468 -3.62(-1.13%)
Aug 08, 2022 322.11 325.88 318.64 320.13 44,112,800 -1.04(-0.32%)
Aug 05, 2022 318.62 323.25 317.82 321.17 54,022,996 -2.65(-0.82%)
Aug 04, 2022 322.39 324.14 320.19 323.82 38,970,232 +1.51(+0.47%)
Aug 03, 2022 315.48 323.15 315.42 322.31 53,840,084 +8.54(+2.72%)
Aug 02, 2022 312.36 317.97 311.28 313.77 48,714,680 -0.94(-0.30%)
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.