Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

311.72 +10.80 (+3.59%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 272.26 277.19 272.05 273.99 49,948,076 +1.86(+0.68%)
Sep 29, 2020 272.88 273.86 271.55 272.12 27,506,402 -1.23(-0.45%)
Sep 28, 2020 272.77 273.36 267.90 273.36 59,159,628 +5.56(+2.08%)
Sep 25, 2020 262.13 268.62 260.64 267.80 56,018,916 +6.08(+2.32%)
Sep 24, 2020 257.95 264.98 257.60 261.71 71,555,232 +1.21(+0.47%)
Sep 23, 2020 268.38 268.56 259.60 260.50 49,194,016 -8.20(-3.05%)
Sep 22, 2020 266.31 269.29 262.85 268.70 41,635,204 +4.90(+1.86%)
Sep 21, 2020 258.88 263.94 256.50 263.80 57,846,720 +1.01(+0.39%)
Sep 18, 2020 267.46 267.93 258.61 262.79 87,591,072 -3.40(-1.28%)
Sep 17, 2020 263.43 270.20 262.60 266.19 82,714,848 -4.22(-1.56%)
Sep 16, 2020 275.49 276.07 270.06 270.41 43,042,036 -4.38(-1.59%)
Sep 15, 2020 274.63 276.16 270.92 274.79 42,311,828 +3.84(+1.42%)
Sep 14, 2020 270.08 272.98 268.78 270.95 39,046,916 +4.64(+1.74%)
Sep 11, 2020 270.13 271.01 262.82 266.31 72,924,600 -1.86(-0.69%)
Sep 10, 2020 276.67 277.88 266.42 268.17 70,689,376 -5.46(-1.99%)
Sep 09, 2020 271.32 275.77 268.82 273.63 65,685,372 +7.81(+2.94%)
Sep 08, 2020 268.11 273.96 265.54 265.82 100,930,504 -13.42(-4.81%)
Sep 04, 2020 281.39 284.51 267.64 279.24 125,884,680 -3.26(-1.15%)
Sep 03, 2020 293.64 294.05 280.06 282.50 111,451,056 -15.63(-5.24%)
Sep 02, 2020 298.62 298.86 292.35 298.13 51,486,328 +2.80(+0.95%)
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.