Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

311.72 +10.80 (+3.59%)
Official Closing Price Updated: 4:15 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 340.00 345.99 338.82 344.26 78,142,928 +1.02(+0.30%)
Feb 25, 2022 338.81 343.45 337.52 343.24 79,423,168 +5.18(+1.53%)
Feb 24, 2022 316.51 338.55 316.16 338.06 130,946,208 +11.05(+3.38%)
Feb 23, 2022 338.82 339.68 326.69 327.01 86,629,432 -7.60(-2.27%)
Feb 22, 2022 336.01 341.52 331.90 334.61 86,246,072 -3.75(-1.11%)
Feb 18, 2022 338.36 0 -9.49(-2.73%)
Feb 17, 2022 350.16 350.87 342.50 347.85 61,895,012 -5.59(-1.58%)
Feb 16, 2022 351.23 354.48 348.14 353.44 59,062,784 -0.09(-0.03%)
Feb 15, 2022 350.33 353.76 349.25 353.52 55,536,360 +8.58(+2.49%)
Feb 14, 2022 343.95 348.41 341.37 344.95 80,588,040 +0.43(+0.12%)
Feb 11, 2022 355.81 357.44 343.27 344.52 102,398,272 -11.29(-3.17%)
Feb 10, 2022 356.89 363.81 354.03 355.81 112,834,128 -8.24(-2.26%)
Feb 09, 2022 361.10 364.13 359.47 364.05 55,913,300 +7.55(+2.12%)
Feb 08, 2022 351.37 357.60 350.22 356.49 64,914,516 +3.96(+1.12%)
Feb 07, 2022 356.00 358.41 351.25 352.53 58,317,756 -1.86(-0.52%)
Feb 04, 2022 351.49 358.76 349.39 354.39 86,954,480 -1.44(-0.41%)
Feb 03, 2022 355.91 349.88 355.83 95,760,136 -9.96(-2.72%)
Feb 02, 2022 367.06 367.39 361.62 365.79 78,919,304 +3.69(+1.02%)
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.