Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

278.48 +4.00 (+1.46%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 353.20 363.65 363.05 94,177,424 +14.51(+4.16%)
Jan 28, 2022 343.03 352.02 337.95 348.54 108,192,632 +7.54(+2.21%)
Jan 27, 2022 349.40 351.27 340.05 341.00 94,741,320 -3.57(-1.04%)
Jan 26, 2022 352.91 356.88 340.78 344.57 145,768,624 -0.54(-0.16%)
Jan 25, 2022 346.67 350.15 341.68 345.11 122,421,760 -8.19(-2.32%)
Jan 24, 2022 345.90 353.98 334.15 353.30 199,875,904 +1.61(+0.46%)
Jan 21, 2022 359.47 362.18 351.40 351.69 144,272,944 -7.87(-2.19%)
Jan 20, 2022 369.79 373.87 359.56 359.56 88,238,944 -10.89(-2.94%)
Jan 19, 2022 372.15 374.69 366.23 370.44 81,392,208 -1.16(-0.31%)
Jan 18, 2022 374.04 376.22 369.77 371.60 75,504,696 -3.50(-0.93%)
Jan 14, 2022 375.10 0 -2.56(-0.68%)
Jan 13, 2022 388.77 389.47 376.70 377.66 77,645,136 -9.69(-2.50%)
Jan 12, 2022 388.46 390.20 385.01 387.35 54,464,936 +1.85(+0.48%)
Jan 11, 2022 379.36 385.99 377.22 385.50 68,237,112 +5.21(+1.37%)
Jan 10, 2022 374.82 380.64 369.31 380.29 91,721,248 +0.43(+0.11%)
Jan 07, 2022 384.03 385.76 378.04 379.86 72,923,152 -4.16(-1.08%)
Jan 06, 2022 382.42 387.35 380.13 384.02 70,620,016 -0.68(-0.18%)
Jan 05, 2022 394.74 395.89 384.03 384.70 75,270,272 -12.30(-3.10%)
Jan 04, 2022 402.24 402.28 393.29 397.00 59,070,320 -4.68(-1.17%)
Jan 03, 2022 399.05 401.98 396.88 401.68 40,545,072 +3.83(+0.96%)
Dec 31, 2021 399.66 401.06 397.35 397.85 34,902,156 -2.50(-0.62%)
Dec 30, 2021 401.33 403.57 399.75 400.35 23,732,572 -1.20(-0.30%)
Dec 29, 2021 401.75 403.05 399.11 401.55 32,108,274 -0.06(-0.01%)
Dec 28, 2021 404.40 404.58 400.71 401.61 32,976,612 -1.87(-0.46%)
Dec 27, 2021 398.25 403.48 396.92 403.48 33,156,004 +6.56(+1.65%)
Dec 23, 2021 394.31 398.40 394.00 396.92 29,595,864 +2.97(+0.75%)
Dec 22, 2021 388.91 394.16 388.23 393.95 36,978,568 +4.74(+1.22%)
Dec 21, 2021 384.05 389.53 380.20 389.21 48,726,120 +8.52(+2.24%)
Dec 20, 2021 379.57 381.50 377.47 380.69 65,169,552 -4.22(-1.10%)
Dec 17, 2021 383.33 389.19 381.77 384.91 82,258,408 -1.93(-0.50%)
Dec 16, 2021 398.04 398.48 385.21 386.84 82,377,320 -10.21(-2.57%)
Dec 15, 2021 387.94 397.42 383.88 397.05 73,448,976 +8.85(+2.28%)
Dec 14, 2021 387.30 393.02 382.24 388.20 75,105,712 -4.06(-1.04%)
Dec 13, 2021 398.00 398.32 391.88 392.26 50,057,540 -4.74(-1.19%)
Dec 10, 2021 396.62 398.26 393.36 397.00 52,881,784 +3.27(+0.83%)
Dec 09, 2021 398.35 400.20 393.53 393.73 49,886,916 -5.88(-1.47%)
Dec 08, 2021 398.17 399.82 396.22 399.61 39,116,404 +1.78(+0.45%)
Dec 07, 2021 393.03 398.63 393.03 397.83 55,985,568 +11.63(+3.01%)
Dec 06, 2021 383.63 387.60 379.30 386.20 67,485,968 +3.07(+0.80%)
Dec 03, 2021 391.31 392.34 378.90 383.13 105,360,704 -6.78(-1.74%)
Dec 02, 2021 385.80 391.74 384.34 389.91 84,179,064 +2.80(+0.72%)
Dec 01, 2021 398.28 386.64 387.11 77,998,560 -6.71(-1.70%)
Nov 30, 2021 398.78 401.19 391.75 393.82 81,048,784 -5.87(-1.47%)
Nov 29, 2021 395.89 407.64 390.62 399.69 54,362,608 +8.49(+2.17%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,376 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,384 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,504 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,960 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,720 +2.19(+0.55%)
Nov 18, 2021 399.73 402.27 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,140 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,316 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,820 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,392 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,804 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+0.42%)
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.