Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

284.23 -2.69 (-0.94%)
Streaming Delayed Price Updated: 12:11 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 208.08 209.20 207.66 209.05 18,511,518 +0.39(+0.19%)
Dec 30, 2019 209.93 210.05 207.62 208.66 22,187,204 -1.38(-0.66%)
Dec 27, 2019 210.96 210.97 209.47 210.03 18,451,208 -0.18(-0.08%)
Dec 26, 2019 208.71 210.23 208.68 210.21 17,358,208 +1.84(+0.88%)
Dec 24, 2019 208.42 208.54 207.90 208.37 7,209,743 +0.03(+0.01%)
Dec 23, 2019 208.48 208.60 208.09 208.34 24,179,636 +0.63(+0.30%)
Dec 20, 2019 207.81 208.51 207.28 207.71 28,223,558 +0.83(+0.40%)
Dec 19, 2019 205.68 206.95 205.66 206.88 18,209,544 +1.28(+0.63%)
Dec 18, 2019 205.64 206.16 205.38 205.59 15,740,429 +0.16(+0.08%)
Dec 17, 2019 205.55 205.75 205.09 205.44 16,307,058 +0.12(+0.06%)
Dec 16, 2019 204.56 205.58 204.54 205.32 21,714,688 +2.04(+1.00%)
Dec 13, 2019 202.47 203.99 202.07 203.28 33,160,124 +0.67(+0.33%)
Dec 12, 2019 200.91 203.41 200.63 202.61 33,244,008 +1.50(+0.75%)
Dec 11, 2019 200.51 201.32 200.19 201.11 19,142,256 +1.06(+0.53%)
Dec 10, 2019 200.32 201.01 199.60 200.05 22,219,732 -0.17(-0.08%)
Dec 09, 2019 200.77 201.71 200.13 200.22 14,252,959 -0.91(-0.45%)
Dec 06, 2019 200.40 201.27 200.30 201.13 16,880,788 +2.13(+1.07%)
Dec 05, 2019 199.32 199.32 198.03 199.00 15,252,360 +0.39(+0.20%)
Dec 04, 2019 198.67 199.08 198.32 198.61 15,597,259 +1.00(+0.51%)
Dec 03, 2019 196.54 197.69 190.13 197.61 31,961,788 -1.33(-0.67%)
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.