Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.04 -1.81 (-0.64%)
Official Closing Price Updated: 4:15 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 170.60 171.94 169.70 171.28 48,659,700 +1.30(+0.77%)
Jul 30, 2018 172.45 172.52 169.16 169.98 61,989,448 -2.44(-1.41%)
Jul 27, 2018 175.99 171.42 172.41 61,251,184 -2.36(-1.35%)
Jul 26, 2018 175.06 175.62 174.54 174.77 42,088,868 -2.69(-1.52%)
Jul 25, 2018 175.07 177.57 175.01 177.46 36,660,936 +2.45(+1.40%)
Jul 24, 2018 176.07 176.72 174.30 175.02 37,994,556 +0.72(+0.41%)
Jul 23, 2018 173.22 174.38 172.53 174.30 22,818,026 +0.55(+0.32%)
Jul 20, 2018 174.31 174.88 173.55 173.74 36,991,740 -0.04(-0.02%)
Jul 19, 2018 174.08 174.61 173.58 173.78 31,984,384 -0.87(-0.50%)
Jul 18, 2018 175.00 175.15 174.12 174.66 23,915,550 -0.33(-0.19%)
Jul 17, 2018 172.10 175.36 172.10 174.99 31,925,822 +1.06(+0.61%)
Jul 16, 2018 174.38 174.68 173.64 173.93 22,000,492 -0.42(-0.24%)
Jul 13, 2018 174.35 28,915,386 +0.15(+0.08%)
Jul 12, 2018 172.02 174.20 171.91 174.20 28,737,170 +2.95(+1.72%)
Jul 11, 2018 170.80 171.88 170.65 171.25 31,172,228 -0.87(-0.51%)
Jul 10, 2018 172.21 172.51 171.53 172.12 24,554,352 +0.13(+0.07%)
Jul 09, 2018 171.32 172.04 170.67 172.00 28,148,882 +1.53(+0.90%)
Jul 06, 2018 168.23 170.59 167.93 170.46 38,122,844 +2.61(+1.56%)
Jul 05, 2018 166.87 167.99 166.03 167.85 32,555,642 +2.06(+1.24%)
Jul 03, 2018 165.79 165.79 165.79 0 -1.94(-1.16%)
Jul 02, 2018 165.06 167.78 164.70 167.74 32,707,786 +1.12(+0.67%)
Jun 29, 2018 167.85 166.37 166.62 37,507,704 +0.45(+0.27%)
Jun 28, 2018 164.55 166.74 164.21 166.17 47,797,012 +1.42(+0.86%)
Jun 27, 2018 167.71 168.49 164.64 164.76 54,402,800 -2.27(-1.36%)
Jun 26, 2018 166.95 167.99 166.35 167.03 40,178,384 +0.68(+0.41%)
Jun 25, 2018 168.67 168.89 164.83 166.35 80,126,704 -3.83(-2.25%)
Jun 22, 2018 171.14 171.20 169.57 170.18 30,981,154 -0.38(-0.22%)
Jun 21, 2018 172.48 172.67 170.23 170.56 44,769,164 -1.50(-0.87%)
Jun 20, 2018 171.61 172.76 171.47 172.06 34,007,152 +1.21(+0.71%)
Jun 19, 2018 170.88 168.62 170.84 39,361,096 -0.48(-0.28%)
Jun 18, 2018 170.39 171.47 169.81 171.33 32,411,448 -0.10(-0.06%)
Jun 15, 2018 171.76 172.03 171.43 51,223,236 -0.60(-0.35%)
Jun 14, 2018 171.08 172.31 170.96 172.03 37,065,256 +1.72(+1.01%)
Jun 13, 2018 170.56 171.58 169.93 170.30 39,052,148 -0.01(-0.01%)
Jun 12, 2018 169.65 170.48 169.47 170.31 23,225,262 +0.89(+0.53%)
Jun 11, 2018 168.83 169.83 168.81 169.42 23,033,448 +0.45(+0.27%)
Jun 08, 2018 168.12 169.39 167.75 168.97 32,810,004 +0.01(+0.01%)
Jun 07, 2018 170.39 170.41 168.11 168.96 40,864,532 -1.39(-0.81%)
Jun 06, 2018 170.37 168.68 170.34 25,824,030 +0.99(+0.58%)
Jun 05, 2018 169.21 169.63 168.60 169.35 25,575,710 +0.52(+0.31%)
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.