Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

267.26 -4.61 (-1.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 303.99 304.91 299.16 299.27 50,865,976 -1.75(-0.58%)
Aug 30, 2022 306.10 306.73 298.44 301.02 51,118,196 -3.39(-1.11%)
Aug 29, 2022 304.62 307.22 303.28 304.41 48,273,692 -3.03(-0.99%)
Aug 26, 2022 320.28 321.51 307.35 307.44 69,767,344 -13.14(-4.10%)
Aug 25, 2022 316.83 320.60 315.76 320.58 38,249,032 +5.57(+1.77%)
Aug 24, 2022 313.61 316.87 312.99 315.01 38,527,552 +0.91(+0.29%)
Aug 23, 2022 314.12 317.00 313.33 314.10 39,452,712 -0.26(-0.08%)
Aug 22, 2022 318.50 318.74 313.53 314.36 51,056,684 -8.50(-2.63%)
Aug 19, 2022 326.17 326.84 322.08 322.86 52,150,548 -6.42(-1.95%)
Aug 18, 2022 328.44 330.49 326.79 329.28 41,995,760 +0.79(+0.24%)
Aug 17, 2022 329.07 331.43 326.36 328.49 47,795,896 -3.79(-1.14%)
Aug 16, 2022 332.05 334.42 329.16 332.28 41,149,852 -0.78(-0.23%)
Aug 15, 2022 329.42 333.56 329.40 333.06 38,887,544 +2.67(+0.81%)
Aug 12, 2022 326.17 330.58 325.10 330.39 40,928,400 +6.31(+1.95%)
Aug 11, 2022 328.30 330.36 323.36 324.08 45,869,136 -1.85(-0.57%)
Aug 10, 2022 324.59 326.23 322.06 325.93 51,383,976 +8.85(+2.79%)
Aug 09, 2022 318.77 319.03 315.42 317.08 39,701,160 -3.63(-1.13%)
Aug 08, 2022 322.69 326.47 319.21 320.71 44,032,672 -1.04(-0.32%)
Aug 05, 2022 319.19 323.83 318.39 321.75 53,926,168 -2.65(-0.82%)
Aug 04, 2022 322.97 324.72 320.77 324.40 38,900,380 +1.51(+0.47%)
Aug 03, 2022 316.05 323.73 315.99 322.89 53,740,576 +8.56(+2.72%)
Aug 02, 2022 312.92 318.55 311.84 314.33 48,627,368 -0.94(-0.30%)
Aug 01, 2022 313.65 318.81 312.53 315.27 46,414,900 -0.19(-0.06%)
Jul 29, 2022 311.39 316.39 309.93 315.46 57,501,204 +5.65(+1.82%)
Jul 28, 2022 306.59 310.40 302.75 309.81 55,067,592 +3.00(+0.98%)
Jul 27, 2022 299.04 308.54 298.46 306.81 69,181,240 +12.44(+4.23%)
Jul 26, 2022 298.53 298.79 293.54 294.37 49,980,752 -5.90(-1.96%)
Jul 25, 2022 302.02 302.50 298.22 300.27 40,443,688 -1.72(-0.57%)
Jul 22, 2022 306.43 308.55 300.12 301.99 57,400,072 -5.39(-1.75%)
Jul 21, 2022 303.50 307.43 300.78 307.38 54,948,056 +4.35(+1.44%)
Jul 20, 2022 298.73 304.24 297.93 303.03 67,617,168 +4.73(+1.59%)
Jul 19, 2022 293.11 298.60 291.47 298.30 55,141,836 +8.90(+3.08%)
Jul 18, 2022 294.72 296.16 288.20 289.40 59,338,436 -2.47(-0.85%)
Jul 15, 2022 289.73 291.98 288.08 291.87 63,926,148 +5.20(+1.81%)
Jul 14, 2022 282.99 287.56 279.80 286.67 63,539,508 +1.02(+0.36%)
Jul 13, 2022 280.60 288.05 280.02 285.65 73,904,896 -0.59(-0.21%)
Jul 12, 2022 290.32 292.28 284.61 286.24 55,599,992 -2.80(-0.97%)
Jul 11, 2022 292.88 293.11 288.14 289.04 55,216,608 -6.31(-2.14%)
Jul 08, 2022 292.08 296.75 291.12 295.35 60,112,808 +0.37(+0.13%)
Jul 07, 2022 289.63 295.70 289.63 294.98 56,911,656 +6.18(+2.14%)
Jul 06, 2022 287.35 290.95 285.59 288.80 63,146,284 +1.84(+0.64%)
Jul 05, 2022 278.31 287.08 276.75 286.96 61,667,580 +4.83(+1.71%)
Jul 01, 2022 278.95 282.53 277.03 282.13 56,676,092 +1.85(+0.66%)
Jun 30, 2022 280.75 283.94 275.78 280.28 79,258,440 -3.52(-1.24%)
Jun 29, 2022 283.40 285.34 280.84 283.80 57,687,556 +0.26(+0.09%)
Jun 28, 2022 293.00 295.65 283.35 283.54 61,795,308 -8.91(-3.05%)
Jun 27, 2022 296.00 296.58 291.29 292.45 55,620,672 -2.16(-0.73%)
Jun 24, 2022 287.74 295.04 287.50 294.61 58,861,284 +9.76(+3.43%)
Jun 23, 2022 283.21 285.72 280.31 284.85 57,307,836 +4.18(+1.49%)
Jun 22, 2022 278.52 285.18 277.91 280.67 67,244,184 -0.41(-0.15%)
Jun 21, 2022 278.75 283.45 278.64 281.08 51,591,428 +6.39(+2.33%)
Jun 17, 2022 272.18 277.19 270.51 274.69 83,374,400 +3.30(+1.22%)
Jun 16, 2022 275.59 276.06 269.28 271.39 81,674,912 -11.41(-4.03%)
Jun 15, 2022 279.42 286.83 276.61 282.80 86,327,488 +6.89(+2.50%)
Jun 14, 2022 277.66 278.66 273.34 275.91 64,691,932 +0.50(+0.18%)
Jun 13, 2022 279.75 282.34 274.53 275.41 94,382,840 -13.43(-4.65%)
Jun 10, 2022 293.65 294.87 288.38 288.84 86,311,744 -10.56(-3.53%)
Jun 09, 2022 305.91 309.05 299.23 299.40 55,742,696 -8.24(-2.68%)
Jun 08, 2022 309.05 311.72 306.77 307.64 38,306,628 -2.23(-0.72%)
Jun 07, 2022 303.81 310.67 302.69 309.87 44,796,356 +2.65(+0.86%)
Jun 06, 2022 310.75 312.35 305.62 307.22 51,748,752 +1.02(+0.33%)
Jun 03, 2022 309.03 310.47 304.92 306.20 61,419,616 -8.18(-2.60%)
Jun 02, 2022 304.85 314.56 303.40 314.38 59,188,424 +8.38(+2.74%)
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.