Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

296.26 +2.92 (+1.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 226.51 229.63 224.87 229.39 51,758,840 +3.31(+1.47%)
May 28, 2020 225.15 229.50 225.15 226.08 43,594,340 -0.29(-0.13%)
May 27, 2020 224.62 226.49 220.13 226.37 56,574,536 +1.23(+0.55%)
May 26, 2020 229.47 229.60 224.90 225.14 33,564,000 -0.61(-0.27%)
May 22, 2020 224.57 225.96 223.63 225.75 29,259,968 +0.78(+0.35%)
May 21, 2020 227.55 228.18 224.46 224.98 44,253,588 -2.48(-1.09%)
May 20, 2020 225.58 227.82 225.58 227.45 37,976,360 +4.45(+2.00%)
May 19, 2020 223.79 225.94 222.85 223.00 36,758,508 -1.12(-0.50%)
May 18, 2020 222.43 224.79 221.63 224.12 43,269,248 +4.65(+2.12%)
May 15, 2020 215.05 219.53 214.62 219.47 56,711,780 +1.42(+0.65%)
May 14, 2020 214.41 218.10 212.32 218.06 52,316,112 +2.45(+1.14%)
May 13, 2020 218.86 220.79 213.02 215.61 66,526,460 -1.60(-0.74%)
May 12, 2020 223.61 224.22 217.21 217.21 41,606,008 -5.80(-2.60%)
May 11, 2020 219.70 224.05 219.45 223.01 36,198,424 +1.98(+0.89%)
May 08, 2020 219.75 221.17 218.70 221.03 32,517,472 +2.99(+1.37%)
May 07, 2020 217.98 218.94 216.67 218.05 39,161,856 +2.77(+1.29%)
May 06, 2020 215.64 217.28 214.40 215.28 36,991,052 +1.32(+0.62%)
May 05, 2020 213.70 216.40 213.16 213.96 38,380,924 +2.40(+1.13%)
May 04, 2020 208.01 211.79 207.53 211.56 33,369,938 +2.44(+1.17%)
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.