Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 170.60 171.94 169.70 171.28 48,659,700 +1.30(+0.77%)
Jul 30, 2018 172.45 172.52 169.16 169.98 61,989,448 -2.44(-1.41%)
Jul 27, 2018 175.99 171.42 172.41 61,251,184 -2.36(-1.35%)
Jul 26, 2018 175.06 175.62 174.54 174.77 42,088,868 -2.69(-1.52%)
Jul 25, 2018 175.07 177.57 175.01 177.46 36,660,936 +2.45(+1.40%)
Jul 24, 2018 176.07 176.72 174.30 175.02 37,994,556 +0.72(+0.41%)
Jul 23, 2018 173.22 174.38 172.53 174.30 22,818,026 +0.55(+0.32%)
Jul 20, 2018 174.31 174.88 173.55 173.74 36,991,740 -0.04(-0.02%)
Jul 19, 2018 174.08 174.61 173.58 173.78 31,984,384 -0.87(-0.50%)
Jul 18, 2018 175.00 175.15 174.12 174.66 23,915,550 -0.33(-0.19%)
Jul 17, 2018 172.10 175.36 172.10 174.99 31,925,822 +1.06(+0.61%)
Jul 16, 2018 174.38 174.68 173.64 173.93 22,000,492 -0.42(-0.24%)
Jul 13, 2018 174.35 28,915,386 +0.15(+0.08%)
Jul 12, 2018 172.02 174.20 171.91 174.20 28,737,170 +2.95(+1.72%)
Jul 11, 2018 170.80 171.88 170.65 171.25 31,172,228 -0.87(-0.51%)
Jul 10, 2018 172.21 172.51 171.53 172.12 24,554,352 +0.13(+0.07%)
Jul 09, 2018 171.32 172.04 170.67 172.00 28,148,882 +1.53(+0.90%)
Jul 06, 2018 168.23 170.59 167.93 170.46 38,122,844 +2.61(+1.56%)
Jul 05, 2018 166.87 167.99 166.03 167.85 32,555,642 +2.06(+1.24%)
Jul 03, 2018 165.79 165.79 165.79 0 -1.94(-1.16%)
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.