Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.37 +3.10 (+1.07%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 334.04 336.58 333.40 334.33 38,682,256 -2.21(-0.66%)
Apr 29, 2021 338.66 339.09 333.25 336.54 38,034,440 +1.21(+0.36%)
Apr 28, 2021 336.13 337.16 334.67 335.33 33,954,764 -1.14(-0.34%)
Apr 27, 2021 338.23 338.44 335.50 336.47 33,509,582 -1.57(-0.47%)
Apr 26, 2021 335.99 338.22 335.23 338.04 31,104,172 +2.30(+0.68%)
Apr 23, 2021 332.21 337.08 332.21 335.75 36,813,520 +4.18(+1.26%)
Apr 22, 2021 335.22 336.22 330.39 331.57 46,388,896 -4.05(-1.21%)
Apr 21, 2021 331.46 335.80 330.35 335.62 36,863,500 +2.85(+0.86%)
Apr 20, 2021 334.54 335.84 330.76 332.77 38,394,532 -2.44(-0.73%)
Apr 19, 2021 336.70 337.88 333.25 335.21 34,856,764 -3.10(-0.92%)
Apr 16, 2021 338.44 338.52 336.40 338.31 41,307,384 +0.40(+0.12%)
Apr 15, 2021 335.79 338.31 332.58 337.91 36,685,644 +5.05(+1.52%)
Apr 14, 2021 337.16 337.29 332.04 332.87 42,958,716 -4.05(-1.20%)
Apr 13, 2021 334.58 337.39 334.36 336.91 30,635,004 +3.89(+1.17%)
Apr 12, 2021 332.40 333.45 331.11 333.02 26,072,690 -0.44(-0.13%)
Apr 09, 2021 330.07 333.67 329.31 333.46 37,066,156 +2.01(+0.61%)
Apr 08, 2021 330.94 331.64 330.13 331.45 29,970,688 +3.42(+1.04%)
Apr 07, 2021 326.75 328.88 325.80 328.03 32,321,202 +0.79(+0.24%)
Apr 06, 2021 327.15 329.23 326.45 327.24 33,852,908 -0.23(-0.07%)
Apr 05, 2021 323.59 328.25 321.12 327.46 42,588,068 +6.41(+2.00%)
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.