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 (%)
Aug 31, 2018 180.75 180.75 180.75 0 +0.23(+0.13%)
Aug 30, 2018 180.51 181.59 179.91 180.51 30,254,970 -0.32(-0.18%)
Aug 29, 2018 179.06 180.93 179.01 180.83 30,092,594 +2.06(+1.15%)
Aug 28, 2018 178.96 179.17 178.39 178.77 20,917,244 +0.26(+0.15%)
Aug 27, 2018 177.63 178.51 177.32 178.51 30,286,638 +1.80(+1.02%)
Aug 24, 2018 175.66 176.85 175.62 176.71 23,891,720 +1.63(+0.93%)
Aug 23, 2018 175.05 176.28 174.79 175.08 26,606,128 -0.25(-0.14%)
Aug 22, 2018 174.27 175.54 174.06 175.33 18,614,142 +0.68(+0.39%)
Aug 21, 2018 174.56 175.70 174.43 174.66 27,024,220 +0.64(+0.37%)
Aug 20, 2018 174.58 174.63 173.34 174.02 25,743,610 -0.16(-0.09%)
Aug 17, 2018 173.69 174.61 172.63 174.17 37,271,376 +0.04(+0.02%)
Aug 16, 2018 174.86 175.27 173.79 174.13 28,597,840 +0.57(+0.33%)
Aug 15, 2018 174.39 174.87 172.49 173.56 60,427,236 -2.15(-1.22%)
Aug 14, 2018 175.28 175.91 174.35 175.71 21,584,020 +1.09(+0.63%)
Aug 13, 2018 175.13 176.25 174.54 174.62 26,925,630 -0.19(-0.11%)
Aug 10, 2018 174.97 175.49 174.15 174.81 34,922,904 -1.35(-0.76%)
Aug 09, 2018 176.19 176.85 175.90 176.16 19,441,832 -0.11(-0.06%)
Aug 08, 2018 175.81 176.58 175.33 176.26 23,409,034 +0.21(+0.12%)
Aug 07, 2018 175.89 176.38 175.53 176.05 30,854,182 +0.64(+0.36%)
Aug 06, 2018 174.28 175.46 174.06 175.41 25,611,056 +1.03(+0.59%)
Aug 03, 2018 174.11 174.39 173.42 174.38 29,879,392 +0.53(+0.31%)
Aug 02, 2018 170.31 174.06 170.23 173.85 48,710,488 +2.33(+1.36%)
Aug 01, 2018 171.28 172.03 170.53 171.52 38,306,096 +0.65(+0.38%)
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%)
Jul 02, 2018 164.66 167.38 164.30 167.34 32,786,140 +1.11(+0.67%)
Jun 29, 2018 167.45 165.97 166.22 37,597,556 +0.44(+0.27%)
Jun 28, 2018 164.16 166.34 163.82 165.78 47,911,512 +1.41(+0.86%)
Jun 27, 2018 167.31 168.09 164.25 164.36 54,533,124 -2.27(-1.36%)
Jun 26, 2018 166.55 167.59 165.95 166.63 40,274,632 +0.68(+0.41%)
Jun 25, 2018 168.26 168.49 164.44 165.95 80,318,656 -3.83(-2.25%)
Jun 22, 2018 170.73 170.79 169.16 169.78 31,055,372 -0.38(-0.22%)
Jun 21, 2018 172.07 172.25 169.82 170.15 44,876,412 -1.49(-0.87%)
Jun 20, 2018 171.20 172.35 171.06 171.64 34,088,620 +1.21(+0.71%)
Jun 19, 2018 170.47 168.22 170.43 39,455,388 -0.48(-0.28%)
Jun 18, 2018 169.98 171.06 169.41 170.92 32,489,092 -0.10(-0.06%)
Jun 15, 2018 171.35 171.62 171.02 51,345,940 -0.60(-0.35%)
Jun 14, 2018 170.67 171.90 170.55 171.62 37,154,048 +1.72(+1.01%)
Jun 13, 2018 170.16 171.17 169.52 169.90 39,145,700 -0.01(-0.01%)
Jun 12, 2018 169.25 170.07 169.06 169.91 23,280,898 +0.89(+0.53%)
Jun 11, 2018 168.43 169.43 168.41 169.02 23,088,626 +0.45(+0.27%)
Jun 08, 2018 167.72 168.99 167.34 168.56 32,888,602 +0.01(+0.01%)
Jun 07, 2018 169.98 170.00 167.71 168.55 40,962,424 -1.38(-0.81%)
Jun 06, 2018 169.96 168.27 169.93 25,885,892 +0.99(+0.58%)
Jun 05, 2018 168.80 169.23 168.20 168.95 25,636,978 +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.