Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.71 -4.21 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 284.90 286.96 281.76 282.71 38,723,752 -4.21(-1.47%)
Nov 25, 2022 287.19 287.91 286.42 286.92 15,498,896 -1.90(-0.66%)
Nov 23, 2022 285.97 289.46 285.79 288.82 46,469,168 +2.87(+1.00%)
Nov 22, 2022 282.64 286.11 280.46 285.95 40,142,152 +4.06(+1.44%)
Nov 21, 2022 283.40 284.58 281.04 281.89 39,969,096 -2.93(-1.03%)
Nov 18, 2022 287.89 287.99 282.32 284.82 53,711,152 +0.01(+0.00%)
Nov 17, 2022 280.88 286.32 280.76 284.81 55,320,140 -0.63(-0.22%)
Nov 16, 2022 287.39 289.48 284.60 285.44 48,743,852 -3.95(-1.36%)
Nov 15, 2022 292.21 293.26 285.97 289.39 73,761,888 +3.95(+1.38%)
Nov 14, 2022 285.86 289.21 284.44 285.44 55,317,980 -2.52(-0.88%)
Nov 11, 2022 282.56 288.64 281.19 287.96 67,327,184 +5.21(+1.84%)
Nov 10, 2022 276.01 283.05 273.85 282.75 98,943,352 +19.43(+7.38%)
Nov 09, 2022 267.76 268.56 263.03 263.32 64,719,704 -6.22(-2.31%)
Nov 08, 2022 269.14 272.85 265.52 269.54 63,013,576 +1.95(+0.73%)
Nov 07, 2022 265.75 268.14 263.57 267.59 47,228,848 +2.91(+1.10%)
Nov 04, 2022 265.53 266.61 259.08 264.68 78,333,760 +4.19(+1.61%)
Nov 03, 2022 263.01 264.50 260.10 260.49 69,908,240 -5.19(-1.95%)
Nov 02, 2022 275.08 278.21 265.61 265.68 79,707,544 -9.43(-3.43%)
Nov 01, 2022 281.49 282.07 274.74 275.11 45,860,512 -2.84(-1.02%)
Oct 31, 2022 278.92 279.76 275.99 277.95 47,965,392 -3.27(-1.16%)
Oct 28, 2022 272.23 281.70 272.06 281.22 62,885,500 +8.35(+3.06%)
Oct 27, 2022 276.79 278.28 272.34 272.87 57,689,416 -5.06(-1.82%)
Oct 26, 2022 278.46 283.98 277.43 277.93 63,805,648 -6.28(-2.21%)
Oct 25, 2022 279.41 284.60 277.90 284.21 58,804,508 +5.76(+2.07%)
Oct 24, 2022 275.69 279.40 271.97 278.45 63,907,172 +3.03(+1.10%)
Oct 21, 2022 267.98 275.97 266.82 275.42 77,897,736 +6.31(+2.34%)
Oct 20, 2022 269.58 274.84 267.92 269.11 60,582,800 -1.38(-0.51%)
Oct 19, 2022 269.93 273.68 268.07 270.49 53,007,220 -0.99(-0.36%)
Oct 18, 2022 276.53 277.21 268.74 271.48 69,623,504 +2.13(+0.79%)
Oct 17, 2022 266.84 270.24 266.74 269.35 64,361,584 +8.61(+3.30%)
Oct 14, 2022 271.20 271.81 260.14 260.74 77,719,312 -8.08(-3.01%)
Oct 13, 2022 255.16 270.17 254.26 268.82 112,802,032 +6.16(+2.35%)
Oct 12, 2022 263.40 265.36 261.95 262.66 50,424,332 -0.09(-0.03%)
Oct 11, 2022 264.70 267.63 261.03 262.75 66,412,180 -3.66(-1.37%)
Oct 10, 2022 269.30 269.70 263.64 266.41 60,438,968 -2.69(-1.00%)
Oct 07, 2022 275.02 275.15 267.74 269.10 71,354,672 -10.66(-3.81%)
Oct 06, 2022 280.96 284.18 279.43 279.76 53,645,136 -2.22(-0.79%)
Oct 05, 2022 278.28 283.81 275.42 281.98 55,585,672 -0.15(-0.05%)
Oct 04, 2022 278.99 282.85 278.99 282.13 66,619,968 +8.60(+3.14%)
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.