Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 -5.54 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 312.74 317.27 312.39 315.67 55,546,744 +4.76(+1.53%)
Mar 30, 2021 310.49 311.50 308.17 310.92 45,075,652 -1.57(-0.50%)
Mar 29, 2021 312.03 313.56 309.09 312.49 55,154,596 -0.09(-0.03%)
Mar 26, 2021 307.74 312.90 306.32 312.58 64,214,928 +4.62(+1.50%)
Mar 25, 2021 306.61 309.50 304.06 307.96 79,481,488 -0.53(-0.17%)
Mar 24, 2021 315.18 315.22 308.35 308.49 65,448,220 -5.29(-1.69%)
Mar 23, 2021 316.27 317.61 312.95 313.79 54,017,848 -1.38(-0.44%)
Mar 22, 2021 311.80 317.27 311.80 315.16 56,730,896 +5.80(+1.88%)
Mar 19, 2021 308.10 310.93 305.92 309.36 79,405,008 +1.09(+0.35%)
Mar 18, 2021 313.04 314.04 307.81 308.27 83,867,992 -9.74(-3.06%)
Mar 17, 2021 313.62 319.94 311.87 318.01 79,117,184 +1.30(+0.41%)
Mar 16, 2021 317.21 320.29 315.25 316.71 55,551,420 +1.73(+0.55%)
Mar 15, 2021 311.98 315.15 310.31 314.98 43,575,404 +3.33(+1.07%)
Mar 12, 2021 310.07 314.39 307.63 311.65 70,162,808 -2.55(-0.81%)
Mar 11, 2021 311.96 316.00 311.05 314.20 53,898,464 +7.07(+2.30%)
Mar 10, 2021 312.34 312.65 306.43 307.13 77,483,840 -0.88(-0.29%)
Mar 09, 2021 303.76 309.94 303.21 308.00 81,086,272 +11.69(+3.94%)
Mar 08, 2021 304.40 306.32 295.89 296.32 89,246,016 -8.63(-2.83%)
Mar 05, 2021 303.10 305.87 293.86 304.95 123,009,016 +4.52(+1.51%)
Mar 04, 2021 305.05 308.27 296.49 300.43 140,263,456 -5.00(-1.64%)
Mar 03, 2021 313.44 314.40 305.37 305.43 86,688,920 -9.13(-2.90%)
Mar 02, 2021 320.33 320.41 314.30 314.56 48,752,156 -5.13(-1.60%)
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.