Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.13 +1.85 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 309.07 311.33 304.33 308.28 60,877,796 -0.82(-0.27%)
May 27, 2022 302.54 309.25 302.42 309.10 66,990,368 +9.77(+3.26%)
May 26, 2022 290.44 300.92 290.15 299.33 59,415,292 +8.07(+2.77%)
May 25, 2022 285.71 293.39 285.50 291.26 67,899,072 +4.02(+1.40%)
May 24, 2022 288.13 288.86 282.25 287.24 73,450,168 -6.24(-2.13%)
May 23, 2022 289.75 293.87 287.29 293.48 63,455,004 +4.80(+1.66%)
May 20, 2022 293.13 293.80 280.21 288.68 90,374,992 -0.90(-0.31%)
May 19, 2022 289.29 294.39 287.58 289.58 80,038,296 -1.56(-0.54%)
May 18, 2022 301.54 302.25 289.85 291.14 79,385,456 -15.03(-4.91%)
May 17, 2022 304.45 306.56 300.55 306.17 62,625,160 +7.73(+2.59%)
May 16, 2022 300.15 302.26 297.13 298.44 59,119,052 -3.50(-1.16%)
May 13, 2022 295.72 303.00 294.08 301.94 83,954,648 +10.79(+3.71%)
May 12, 2022 287.45 295.75 284.94 291.15 120,642,952 -0.69(-0.24%)
May 11, 2022 298.44 304.09 290.95 291.84 140,873,200 -8.92(-2.97%)
May 10, 2022 304.51 305.76 296.57 300.76 124,044,432 +3.61(+1.21%)
May 09, 2022 303.48 309.35 295.72 297.15 113,325,000 -12.10(-3.91%)
May 06, 2022 310.95 315.09 305.11 309.25 139,773,120 -3.75(-1.20%)
May 05, 2022 325.17 325.25 309.62 313.00 154,388,320 -16.60(-5.04%)
May 04, 2022 319.31 330.29 313.89 329.60 115,988,544 +10.78(+3.38%)
May 03, 2022 318.50 321.17 315.98 318.82 78,101,088 +0.34(+0.11%)
May 02, 2022 312.83 318.72 309.64 318.48 115,494,968 +5.23(+1.67%)
Apr 29, 2022 323.70 327.23 312.60 313.25 92,064,016 -14.76(-4.50%)
Apr 28, 2022 321.85 329.89 317.52 328.01 99,392,128 +11.25(+3.55%)
Apr 27, 2022 317.24 322.88 315.00 316.76 111,050,880 -0.38(-0.12%)
Apr 26, 2022 327.47 327.66 316.86 317.14 105,589,696 -12.44(-3.77%)
Apr 25, 2022 323.73 329.90 322.43 329.58 101,628,120 +4.18(+1.28%)
Apr 22, 2022 334.31 335.56 324.96 325.40 82,756,448 -8.75(-2.62%)
Apr 21, 2022 345.19 347.87 333.20 334.15 75,773,040 -7.06(-2.07%)
Apr 20, 2022 347.09 347.56 339.96 341.21 65,322,616 -5.05(-1.46%)
Apr 19, 2022 338.03 346.85 336.98 346.26 56,354,932 +7.57(+2.24%)
Apr 18, 2022 337.35 341.04 335.79 338.69 58,857,624 +0.26(+0.08%)
Apr 14, 2022 346.44 346.97 338.21 338.43 73,716,232 -7.92(-2.29%)
Apr 13, 2022 339.80 347.43 339.06 346.35 61,205,072 +6.90(+2.03%)
Apr 12, 2022 345.76 347.69 338.04 339.45 72,649,144 -1.44(-0.42%)
Apr 11, 2022 344.81 345.75 340.54 340.89 65,936,948 -8.26(-2.37%)
Apr 08, 2022 352.32 353.09 348.50 349.15 61,956,868 -4.95(-1.40%)
Apr 07, 2022 352.24 356.35 348.69 354.10 63,700,664 +0.84(+0.24%)
Apr 06, 2022 355.65 356.78 350.56 353.26 90,165,200 -7.84(-2.17%)
Apr 05, 2022 367.81 368.54 359.93 361.10 62,676,644 -8.20(-2.22%)
Apr 04, 2022 362.71 369.31 362.44 369.30 46,427,016 +7.45(+2.06%)
Apr 01, 2022 362.81 363.61 358.59 361.85 55,199,052 -0.69(-0.19%)
Mar 31, 2022 367.24 367.60 361.69 362.54 66,989,212 -4.55(-1.24%)
Mar 30, 2022 369.27 370.98 365.57 367.09 68,983,560 -4.10(-1.10%)
Mar 29, 2022 368.90 371.83 366.06 371.19 68,105,712 +6.28(+1.72%)
Mar 28, 2022 359.34 365.01 358.07 364.91 56,762,148 +5.56(+1.55%)
Mar 25, 2022 359.59 360.67 354.94 359.35 57,680,168 -0.30(-0.08%)
Mar 24, 2022 353.80 359.70 351.59 359.65 53,502,528 +7.82(+2.22%)
Mar 23, 2022 354.01 357.66 351.77 351.83 70,731,672 -5.13(-1.44%)
Mar 22, 2022 350.59 357.85 350.20 356.96 63,210,300 +6.88(+1.97%)
Mar 21, 2022 350.20 352.48 345.57 350.08 73,717,664 -1.41(-0.40%)
Mar 18, 2022 342.74 351.79 341.55 351.49 85,596,448 +7.05(+2.05%)
Mar 17, 2022 338.37 344.50 337.04 344.44 68,106,352 +4.12(+1.21%)
Mar 16, 2022 332.17 340.42 328.40 340.32 105,199,848 +12.17(+3.71%)
Mar 15, 2022 320.88 328.95 319.23 328.15 76,432,544 +9.98(+3.14%)
Mar 14, 2022 323.13 326.59 317.45 318.17 79,752,552 -6.23(-1.92%)
Mar 11, 2022 334.32 334.64 323.90 324.40 66,228,876 -7.01(-2.12%)
Mar 10, 2022 330.82 332.51 326.71 331.41 69,311,872 -3.58(-1.07%)
Mar 09, 2022 331.75 336.38 329.09 334.99 64,088,768 +11.58(+3.58%)
Mar 08, 2022 324.05 333.21 319.94 323.41 116,152,576 -1.45(-0.45%)
Mar 07, 2022 337.29 338.48 324.65 324.86 89,599,824 -12.44(-3.69%)
Mar 04, 2022 339.84 341.31 334.92 337.30 77,871,552 -4.96(-1.45%)
Mar 03, 2022 349.93 350.04 340.35 342.26 69,818,848 -4.96(-1.43%)
Mar 02, 2022 343.08 348.59 340.24 347.22 70,476,064 +5.73(+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.