Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

305.14 -1.04 (-0.34%)
Streaming Delayed Price Updated: 11:22 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 170.19 171.53 169.29 170.87 48,776,268 +1.30(+0.76%)
Jul 30, 2018 172.04 172.11 168.76 169.57 62,137,948 -2.43(-1.41%)
Jul 27, 2018 175.57 171.01 172.00 61,397,916 -2.35(-1.35%)
Jul 26, 2018 174.65 175.20 174.12 174.36 42,189,696 -2.68(-1.51%)
Jul 25, 2018 174.66 177.14 174.59 177.04 36,748,760 +2.44(+1.40%)
Jul 24, 2018 175.65 176.29 173.88 174.60 38,085,576 +0.72(+0.41%)
Jul 23, 2018 172.81 173.96 172.12 173.88 22,872,688 +0.55(+0.32%)
Jul 20, 2018 173.89 174.46 173.13 173.33 37,080,356 -0.04(-0.02%)
Jul 19, 2018 173.67 174.19 173.16 173.37 32,061,006 -0.87(-0.50%)
Jul 18, 2018 174.58 174.73 173.71 174.24 23,972,842 -0.33(-0.19%)
Jul 17, 2018 171.69 174.94 171.69 174.57 32,002,304 +1.06(+0.61%)
Jul 16, 2018 173.96 174.26 173.22 173.51 22,053,196 -0.42(-0.24%)
Jul 13, 2018 173.93 28,984,654 +0.15(+0.08%)
Jul 12, 2018 171.60 173.78 171.50 173.78 28,806,012 +2.94(+1.72%)
Jul 11, 2018 170.40 171.47 170.24 170.84 31,246,904 -0.87(-0.51%)
Jul 10, 2018 171.80 172.10 171.12 171.71 24,613,174 +0.13(+0.07%)
Jul 09, 2018 170.91 171.62 170.26 171.59 28,216,314 +1.53(+0.90%)
Jul 06, 2018 167.83 170.18 167.53 170.06 38,214,172 +2.61(+1.56%)
Jul 05, 2018 166.47 167.59 165.63 167.45 32,633,632 +2.05(+1.24%)
Jul 03, 2018 165.40 165.40 165.40 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.