Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

280.53 -1.15 (-0.41%)
Official Closing Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 365.88 366.24 360.34 361.19 67,238,592 -4.53(-1.24%)
Mar 30, 2022 367.90 369.60 364.21 365.73 69,240,368 -4.08(-1.10%)
Mar 29, 2022 367.53 370.45 364.70 369.81 68,362,264 +6.26(+1.72%)
Mar 28, 2022 358.01 363.66 356.74 363.56 56,973,456 +5.54(+1.55%)
Mar 25, 2022 358.26 359.33 353.63 358.02 57,894,896 -0.30(-0.08%)
Mar 24, 2022 352.49 358.37 350.29 358.32 53,701,708 +7.79(+2.22%)
Mar 23, 2022 352.70 356.33 350.46 350.52 70,994,984 -5.11(-1.44%)
Mar 22, 2022 349.29 356.52 348.90 355.64 63,445,616 +6.85(+1.97%)
Mar 21, 2022 348.90 351.17 344.29 348.78 73,991,392 -0.97(-0.28%)
Mar 18, 2022 341.05 350.05 339.86 349.75 86,021,240 +7.02(+2.05%)
Mar 17, 2022 336.70 342.80 335.38 342.74 68,444,344 +4.10(+1.21%)
Mar 16, 2022 330.53 338.76 326.78 338.64 105,681,320 +12.11(+3.71%)
Mar 15, 2022 319.30 327.33 317.65 326.53 76,790,376 +9.93(+3.14%)
Mar 14, 2022 321.53 324.98 315.88 316.60 80,148,336 -6.20(-1.92%)
Mar 11, 2022 332.67 332.99 322.30 322.80 66,557,548 -6.98(-2.12%)
Mar 10, 2022 329.19 330.87 325.10 329.77 69,659,008 -3.56(-1.07%)
Mar 09, 2022 330.11 334.72 327.46 333.34 64,406,596 +11.52(+3.58%)
Mar 08, 2022 322.45 331.56 318.36 321.81 116,729,008 -1.44(-0.45%)
Mar 07, 2022 335.62 336.81 323.05 323.26 90,044,360 -12.38(-3.69%)
Mar 04, 2022 338.16 339.62 333.27 335.63 78,258,008 -4.94(-1.45%)
Mar 03, 2022 348.20 348.31 338.67 340.57 70,165,336 -4.94(-1.43%)
Mar 02, 2022 341.39 346.87 338.56 345.50 70,825,816 +5.70(+1.68%)
Mar 01, 2022 344.04 346.36 337.23 339.80 67,519,616 -5.28(-1.53%)
Feb 28, 2022 340.82 346.82 339.63 345.09 77,956,176 +1.02(+0.30%)
Feb 25, 2022 339.62 344.27 338.33 344.06 79,233,360 +5.19(+1.53%)
Feb 24, 2022 317.27 339.36 316.92 338.87 130,633,264 +11.07(+3.38%)
Feb 23, 2022 339.63 340.49 327.48 327.79 86,422,400 -7.62(-2.27%)
Feb 22, 2022 336.82 342.34 332.70 335.41 86,039,952 -3.75(-1.11%)
Feb 18, 2022 339.17 0 -9.51(-2.73%)
Feb 17, 2022 351.00 351.71 343.32 348.68 61,747,092 -5.60(-1.58%)
Feb 16, 2022 352.07 355.33 348.98 354.28 58,921,632 -0.09(-0.03%)
Feb 15, 2022 351.17 354.61 350.08 354.37 55,403,636 +8.60(+2.49%)
Feb 14, 2022 344.78 349.25 342.19 345.77 80,395,448 +0.43(+0.12%)
Feb 11, 2022 356.66 358.29 344.09 345.35 102,153,560 -11.31(-3.17%)
Feb 10, 2022 357.75 364.68 354.88 356.66 112,564,472 -8.26(-2.26%)
Feb 09, 2022 361.96 365.00 360.33 364.92 55,779,676 +7.57(+2.12%)
Feb 08, 2022 352.21 358.46 351.06 357.35 64,759,380 +3.97(+1.12%)
Feb 07, 2022 356.85 359.27 352.09 353.38 58,178,384 -1.86(-0.52%)
Feb 04, 2022 352.33 359.62 350.23 355.24 86,746,672 -1.45(-0.41%)
Feb 03, 2022 356.76 350.72 356.69 95,531,288 -9.99(-2.72%)
Feb 02, 2022 367.93 368.27 362.49 366.67 78,730,696 +3.70(+1.02%)
Feb 01, 2022 362.63 364.74 357.37 362.97 74,494,384 +1.72(+0.48%)
Jan 31, 2022 351.46 361.85 361.26 94,644,800 +14.44(+4.16%)
Jan 28, 2022 341.34 350.28 336.28 346.82 108,729,560 +7.50(+2.21%)
Jan 27, 2022 347.68 349.54 338.37 339.32 95,211,488 -3.55(-1.04%)
Jan 26, 2022 351.17 355.12 339.10 342.87 146,491,984 -0.54(-0.16%)
Jan 25, 2022 344.96 348.42 339.99 343.41 123,031,968 -8.15(-2.32%)
Jan 24, 2022 344.19 352.23 332.50 351.56 200,867,824 +1.60(+0.46%)
Jan 21, 2022 357.69 360.39 349.67 349.95 144,988,928 -7.83(-2.19%)
Jan 20, 2022 367.96 372.02 357.78 357.78 88,676,848 -10.83(-2.94%)
Jan 19, 2022 370.31 372.84 364.40 368.61 81,796,288 -1.15(-0.31%)
Jan 18, 2022 372.19 374.36 367.94 369.76 75,879,400 -3.48(-0.93%)
Jan 14, 2022 373.25 0 -2.55(-0.68%)
Jan 13, 2022 386.85 387.55 374.84 375.80 78,030,464 -9.64(-2.50%)
Jan 12, 2022 386.54 388.27 383.11 385.44 54,735,228 +1.84(+0.48%)
Jan 11, 2022 377.49 384.08 375.36 383.60 68,575,736 +5.18(+1.37%)
Jan 10, 2022 372.97 378.76 367.49 378.41 92,176,432 +0.43(+0.11%)
Jan 07, 2022 382.13 383.86 376.17 377.98 73,285,048 -4.14(-1.08%)
Jan 06, 2022 380.53 385.44 378.25 382.12 70,970,480 -0.68(-0.18%)
Jan 05, 2022 392.79 393.94 382.13 382.80 75,639,888 -12.24(-3.10%)
Jan 04, 2022 400.25 400.29 391.35 395.04 59,363,468 -4.66(-1.16%)
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.