Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

300.92 +6.30 (+2.14%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 307.19 309.43 302.48 306.40 61,250,804 -0.81(-0.27%)
May 27, 2022 300.70 307.37 300.58 307.22 67,400,832 +9.71(+3.26%)
May 26, 2022 288.67 299.09 288.38 297.51 59,779,340 +8.02(+2.77%)
May 25, 2022 283.97 291.60 283.76 289.49 68,315,128 +4.00(+1.40%)
May 24, 2022 286.38 287.10 280.53 285.49 73,900,208 -6.20(-2.13%)
May 23, 2022 287.99 292.08 285.54 291.69 63,843,804 +4.77(+1.66%)
May 20, 2022 291.35 292.01 278.50 286.92 90,928,736 -0.89(-0.31%)
May 19, 2022 287.53 292.60 285.83 287.82 80,529,424 -1.55(-0.54%)
May 18, 2022 299.70 300.41 288.08 289.37 79,875,296 -14.94(-4.91%)
May 17, 2022 302.60 304.69 298.72 304.31 63,008,876 +7.68(+2.59%)
May 16, 2022 298.32 300.42 295.32 296.62 59,481,284 -3.48(-1.16%)
May 13, 2022 293.92 301.15 292.29 300.10 84,469,056 +10.72(+3.71%)
May 12, 2022 285.70 293.95 283.20 289.38 121,382,152 -0.69(-0.24%)
May 11, 2022 296.62 302.24 289.18 290.06 141,736,352 -8.87(-2.97%)
May 10, 2022 302.66 303.90 294.76 298.93 124,774,304 +3.59(+1.21%)
May 09, 2022 301.63 307.46 293.92 295.34 114,019,360 -12.03(-3.91%)
May 06, 2022 309.06 313.17 303.25 307.37 140,428,896 -3.73(-1.20%)
May 05, 2022 323.19 323.27 307.73 311.09 155,334,288 -16.50(-5.04%)
May 04, 2022 317.37 328.28 311.98 327.59 116,666,192 +10.72(+3.38%)
May 03, 2022 316.56 319.21 314.06 316.88 78,564,272 +0.34(+0.11%)
May 02, 2022 310.93 316.78 307.76 316.54 116,133,640 +5.20(+1.67%)
Apr 29, 2022 321.73 325.23 310.70 311.34 92,628,112 -14.67(-4.50%)
Apr 28, 2022 319.89 327.88 315.59 326.01 100,001,120 +11.18(+3.55%)
Apr 27, 2022 315.31 320.91 313.08 314.83 111,731,216 -0.38(-0.12%)
Apr 26, 2022 325.48 325.67 314.93 315.21 106,236,664 -12.36(-3.77%)
Apr 25, 2022 321.76 327.89 320.47 327.57 102,250,816 +4.15(+1.28%)
Apr 22, 2022 332.27 333.52 322.98 323.42 83,263,512 -8.70(-2.62%)
Apr 21, 2022 343.09 345.75 331.17 332.12 76,237,312 -7.02(-2.07%)
Apr 20, 2022 344.98 345.44 337.89 339.13 65,725,232 -5.02(-1.46%)
Apr 19, 2022 335.97 344.74 334.93 344.15 56,700,228 +7.52(+2.24%)
Apr 18, 2022 335.30 338.96 333.75 336.63 59,218,260 +0.26(+0.08%)
Apr 14, 2022 344.33 344.86 336.15 336.37 74,167,904 -7.87(-2.29%)
Apr 13, 2022 337.73 345.31 337.00 344.24 61,580,088 +6.86(+2.03%)
Apr 12, 2022 343.65 345.57 335.98 337.38 73,094,280 -1.43(-0.42%)
Apr 11, 2022 342.71 343.64 338.46 338.81 66,340,956 -8.21(-2.37%)
Apr 08, 2022 350.17 350.94 346.38 347.02 62,336,488 -4.92(-1.40%)
Apr 07, 2022 350.10 354.18 346.57 351.94 64,091,072 +0.84(+0.24%)
Apr 06, 2022 353.48 354.61 348.43 351.11 90,717,656 -7.79(-2.17%)
Apr 05, 2022 365.57 366.30 357.74 358.90 63,060,676 -8.15(-2.22%)
Apr 04, 2022 360.50 367.06 360.23 367.05 46,711,484 +7.40(+2.06%)
Apr 01, 2022 360.60 361.40 356.41 359.65 55,537,268 -0.69(-0.19%)
Mar 31, 2022 365.00 365.36 359.48 360.33 67,399,664 -4.52(-1.24%)
Mar 30, 2022 367.02 368.72 363.34 364.85 69,406,232 -4.08(-1.10%)
Mar 29, 2022 366.65 369.57 363.83 368.93 68,526,024 +6.24(+1.72%)
Mar 28, 2022 357.15 362.79 355.89 362.69 57,109,940 +5.53(+1.55%)
Mar 25, 2022 357.40 358.47 352.78 357.16 58,033,584 -0.30(-0.08%)
Mar 24, 2022 351.64 357.51 349.45 357.46 53,830,352 +7.77(+2.22%)
Mar 23, 2022 351.85 355.48 349.63 349.69 71,165,056 -5.10(-1.44%)
Mar 22, 2022 348.45 355.67 348.07 354.79 63,597,604 +6.84(+1.97%)
Mar 21, 2022 348.07 350.33 343.47 347.95 74,168,648 -0.97(-0.28%)
Mar 18, 2022 340.23 349.22 339.05 348.92 86,227,304 +7.00(+2.05%)
Mar 17, 2022 335.89 341.98 334.57 341.92 68,608,304 +4.09(+1.21%)
Mar 16, 2022 329.74 337.95 326.00 337.83 105,934,488 +12.08(+3.71%)
Mar 15, 2022 318.53 326.54 316.89 325.75 76,974,328 +9.91(+3.14%)
Mar 14, 2022 320.77 324.20 315.13 315.84 80,340,344 -6.19(-1.92%)
Mar 11, 2022 331.87 332.19 321.53 322.03 66,716,992 -6.96(-2.11%)
Mar 10, 2022 328.40 330.08 324.32 328.99 69,825,880 -3.55(-1.07%)
Mar 09, 2022 329.32 333.92 326.68 332.54 64,560,888 +11.50(+3.58%)
Mar 08, 2022 321.68 330.77 317.60 321.04 117,008,640 -1.44(-0.45%)
Mar 07, 2022 334.82 336.00 322.27 322.48 90,260,064 -12.35(-3.69%)
Mar 04, 2022 337.35 338.81 332.47 334.83 78,445,480 -4.92(-1.45%)
Mar 03, 2022 347.37 347.48 337.86 339.76 70,333,424 -4.92(-1.43%)
Mar 02, 2022 340.57 346.04 337.75 344.68 70,995,480 +5.69(+1.68%)
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.