Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

281.68 -5.96 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 175.50 175.69 174.48 175.53 36,034,512 +1.32(+0.76%)
Mar 28, 2019 174.26 174.86 173.16 174.21 30,998,516 +0.40(+0.23%)
Mar 27, 2019 175.15 175.59 172.54 173.81 37,941,076 -1.12(-0.64%)
Mar 26, 2019 175.45 176.53 174.04 174.93 33,997,488 +0.81(+0.47%)
Mar 25, 2019 173.83 174.73 172.86 174.12 47,400,220 -0.33(-0.19%)
Mar 22, 2019 177.58 178.08 174.27 174.45 72,461,552 -3.92(-2.20%)
Mar 21, 2019 175.12 178.62 175.08 178.37 43,408,452 +2.75(+1.56%)
Mar 20, 2019 174.94 176.70 174.14 175.62 51,234,580 +0.69(+0.40%)
Mar 19, 2019 175.04 175.86 174.19 174.93 37,753,020 +0.59(+0.34%)
Mar 18, 2019 173.86 174.87 173.50 174.34 33,689,084 +0.41(+0.24%)
Mar 15, 2019 173.03 174.45 172.89 173.93 39,162,428 +1.60(+0.93%)
Mar 14, 2019 172.73 172.94 172.28 172.33 24,343,044 -0.29(-0.17%)
Mar 13, 2019 172.22 173.52 171.98 172.62 43,430,576 +1.29(+0.75%)
Mar 12, 2019 170.83 171.78 170.44 171.34 34,775,400 +0.94(+0.55%)
Mar 11, 2019 167.60 170.52 167.59 170.40 31,245,880 +3.47(+2.08%)
Mar 08, 2019 165.31 167.02 165.14 166.93 40,301,968 -0.25(-0.15%)
Mar 07, 2019 168.80 168.89 166.56 167.18 40,238,524 -2.08(-1.23%)
Mar 06, 2019 170.35 170.42 168.99 169.26 27,797,790 -0.97(-0.57%)
Mar 05, 2019 170.19 170.75 169.38 170.22 22,815,484 +0.13(+0.07%)
Mar 04, 2019 171.02 171.43 168.20 170.10 38,865,284 +0.03(+0.02%)
Mar 01, 2019 170.09 170.32 168.89 170.07 32,229,824 +1.17(+0.69%)
Feb 28, 2019 168.75 169.50 168.42 168.90 25,372,564 -0.39(-0.23%)
Feb 27, 2019 168.63 169.49 167.50 169.29 25,731,272 -0.11(-0.06%)
Feb 26, 2019 168.75 169.93 168.53 169.40 22,461,586 +0.18(+0.10%)
Feb 25, 2019 169.88 170.33 169.10 169.22 33,366,254 +0.62(+0.36%)
Feb 22, 2019 167.72 168.72 167.64 168.60 28,440,106 +1.24(+0.74%)
Feb 21, 2019 167.51 167.99 166.48 167.37 25,796,876 -0.61(-0.37%)
Feb 20, 2019 168.16 168.79 167.07 167.98 33,387,096 -0.03(-0.02%)
Feb 19, 2019 167.14 168.52 167.13 168.01 19,922,930 +0.33(+0.20%)
Feb 15, 2019 168.24 168.28 166.90 167.68 33,348,036 +0.70(+0.42%)
Feb 14, 2019 166.16 167.57 165.62 166.98 30,984,576 +0.21(+0.12%)
Feb 13, 2019 167.37 167.89 166.59 166.77 26,653,408 +0.12(+0.07%)
Feb 12, 2019 165.39 166.90 165.13 166.66 30,354,396 +2.43(+1.48%)
Feb 11, 2019 164.95 165.38 163.82 164.23 21,881,564 -0.16(-0.09%)
Feb 08, 2019 162.60 164.41 162.44 164.38 29,758,170 +0.32(+0.20%)
Feb 07, 2019 164.84 165.25 162.81 164.06 43,019,836 -2.23(-1.34%)
Feb 06, 2019 166.82 167.12 165.54 166.29 28,599,718 -0.50(-0.30%)
Feb 05, 2019 165.54 166.99 165.49 166.79 28,823,998 +1.46(+0.88%)
Feb 04, 2019 163.36 165.33 163.18 165.33 27,377,472 +2.03(+1.24%)
Feb 01, 2019 163.22 164.42 162.85 163.30 32,960,430 -0.69(-0.42%)
Jan 31, 2019 162.52 164.80 162.34 163.99 37,969,124 +2.42(+1.50%)
Jan 30, 2019 159.34 162.16 158.85 161.57 42,086,480 +4.01(+2.54%)
Jan 29, 2019 159.16 159.19 157.00 157.57 31,299,058 -1.50(-0.94%)
Jan 28, 2019 158.99 159.08 157.74 159.07 34,193,728 -1.99(-1.23%)
Jan 25, 2019 160.40 161.54 159.89 161.06 37,392,668 +1.90(+1.19%)
Jan 24, 2019 158.63 159.39 158.04 159.16 33,168,740 +1.02(+0.65%)
Jan 23, 2019 158.74 159.46 156.35 158.13 38,979,032 +0.21(+0.13%)
Jan 22, 2019 159.98 160.07 156.78 157.93 58,074,740 -3.23(-2.00%)
Jan 18, 2019 160.75 161.91 159.76 161.16 58,636,332 +1.58(+0.99%)
Jan 17, 2019 157.83 160.29 157.57 159.57 40,128,704 +1.25(+0.79%)
Jan 16, 2019 158.60 159.72 158.27 158.33 34,589,260 -0.03(-0.02%)
Jan 15, 2019 156.01 158.57 155.95 158.36 41,796,808 +3.03(+1.95%)
Jan 14, 2019 155.37 156.00 154.66 155.32 31,402,132 -1.38(-0.88%)
Jan 11, 2019 156.35 156.87 155.83 156.71 30,943,444 -0.57(-0.37%)
Jan 10, 2019 155.63 157.37 154.77 157.28 39,774,432 +0.45(+0.29%)
Jan 09, 2019 156.18 157.52 155.52 156.84 47,564,996 +1.27(+0.82%)
Jan 08, 2019 155.61 156.14 153.30 155.57 50,486,428 +1.40(+0.90%)
Jan 07, 2019 152.66 154.92 152.24 154.17 53,278,144 +1.81(+1.19%)
Jan 04, 2019 148.41 153.11 147.98 152.36 76,607,800 +6.25(+4.28%)
Jan 03, 2019 148.82 149.46 145.78 146.11 76,550,024 -4.94(-3.27%)
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.