Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

291.36 +10.79 (+3.85%)
Streaming Delayed Price Updated: 3:28 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 352.24 352.63 351.24 351.84 32,772,168 -0.56(-0.16%)
Jun 29, 2021 350.95 352.43 350.09 352.39 29,545,088 +1.27(+0.36%)
Jun 28, 2021 348.22 351.26 348.16 351.12 39,386,632 +4.21(+1.21%)
Jun 25, 2021 347.91 348.16 346.29 346.92 28,893,984 -0.42(-0.12%)
Jun 24, 2021 347.17 348.89 346.62 347.33 32,790,274 +2.14(+0.62%)
Jun 23, 2021 344.97 346.37 344.35 345.20 27,357,118 +0.17(+0.05%)
Jun 22, 2021 341.63 345.49 341.33 345.03 29,120,184 +3.19(+0.93%)
Jun 21, 2021 339.93 342.17 337.66 341.84 33,167,766 +2.11(+0.62%)
Jun 18, 2021 340.72 341.89 338.97 339.73 56,037,996 -2.69(-0.78%)
Jun 17, 2021 337.09 343.45 337.05 342.42 60,148,880 +4.19(+1.24%)
Jun 16, 2021 339.84 340.93 334.60 338.23 55,777,512 -1.18(-0.35%)
Jun 15, 2021 341.24 341.56 338.63 339.40 36,210,928 -2.19(-0.64%)
Jun 14, 2021 338.79 341.61 337.58 341.60 28,020,960 +3.24(+0.96%)
Jun 11, 2021 337.48 338.36 336.82 338.35 21,403,958 +0.88(+0.26%)
Jun 10, 2021 334.34 337.58 333.88 337.47 33,954,388 +3.48(+1.04%)
Jun 09, 2021 335.31 336.10 333.80 333.99 21,631,986 +0.08(+0.02%)
Jun 08, 2021 335.53 336.42 332.20 333.91 27,496,374 +0.16(+0.05%)
Jun 07, 2021 332.22 333.81 331.51 333.75 32,820,864 +0.99(+0.30%)
Jun 04, 2021 329.04 333.22 328.97 332.76 39,070,632 +5.55(+1.70%)
Jun 03, 2021 327.75 329.05 325.50 327.21 37,309,484 -3.43(-1.04%)
Jun 02, 2021 330.43 331.51 328.89 330.64 22,200,634 +0.63(+0.19%)
Jun 01, 2021 332.46 332.94 328.63 330.00 31,373,426 -1.10(-0.33%)
May 28, 2021 331.29 332.73 330.78 331.11 30,182,750 +1.04(+0.32%)
May 27, 2021 330.85 331.71 329.86 330.06 28,066,950 -1.18(-0.36%)
May 26, 2021 330.84 331.78 330.13 331.24 25,603,638 +1.09(+0.33%)
May 25, 2021 331.24 331.98 328.97 330.15 31,513,866 +0.46(+0.14%)
May 24, 2021 326.58 330.85 324.14 329.70 32,692,062 +5.46(+1.68%)
May 21, 2021 327.63 328.06 323.88 324.23 51,146,192 -1.81(-0.56%)
May 20, 2021 321.38 326.92 321.15 326.05 46,773,856 +6.19(+1.93%)
May 19, 2021 313.98 320.17 313.62 319.86 66,799,900 +0.37(+0.11%)
May 18, 2021 322.64 323.89 319.23 319.50 36,731,788 -2.17(-0.67%)
May 17, 2021 321.88 323.61 318.73 321.67 39,654,260 -1.96(-0.61%)
May 14, 2021 319.87 324.56 319.36 323.63 44,748,940 +6.99(+2.21%)
May 13, 2021 317.21 319.67 314.22 316.64 70,349,704 +2.43(+0.77%)
May 12, 2021 317.52 319.89 313.33 314.21 91,882,824 -8.35(-2.59%)
May 11, 2021 317.00 323.37 316.32 322.56 72,522,936 -0.45(-0.14%)
May 10, 2021 329.96 330.14 322.80 323.00 61,152,392 -8.37(-2.53%)
May 07, 2021 331.54 333.80 328.89 331.37 53,779,352 +2.67(+0.81%)
May 06, 2021 325.98 328.87 323.69 328.71 47,212,812 +2.46(+0.75%)
May 05, 2021 329.44 330.32 325.45 326.25 46,546,232 -1.10(-0.34%)
May 04, 2021 330.74 331.07 323.45 327.35 65,626,260 -6.00(-1.80%)
May 03, 2021 336.36 337.12 332.89 333.35 29,941,182 -1.78(-0.53%)
Apr 30, 2021 334.84 337.38 334.20 335.13 38,589,812 -2.21(-0.66%)
Apr 29, 2021 339.47 339.90 334.05 337.34 37,943,540 +1.21(+0.36%)
Apr 28, 2021 336.94 337.97 335.47 336.13 33,873,616 -1.14(-0.34%)
Apr 27, 2021 339.04 339.26 336.30 337.27 33,429,500 -1.58(-0.47%)
Apr 26, 2021 336.80 339.03 336.03 338.85 31,029,838 +2.30(+0.68%)
Apr 23, 2021 333.01 337.88 333.01 336.55 36,725,544 +4.18(+1.26%)
Apr 22, 2021 336.02 337.02 331.19 332.37 46,278,036 -4.06(-1.21%)
Apr 21, 2021 332.26 336.61 331.14 336.42 36,775,400 +2.86(+0.86%)
Apr 20, 2021 335.34 336.65 331.55 333.56 38,302,776 -2.45(-0.73%)
Apr 19, 2021 337.51 338.69 334.05 336.01 34,773,464 -3.10(-0.92%)
Apr 16, 2021 339.26 339.33 337.20 339.12 41,208,664 +0.40(+0.12%)
Apr 15, 2021 336.60 339.12 333.38 338.72 36,597,972 +5.06(+1.52%)
Apr 14, 2021 337.97 338.10 332.83 333.66 42,856,048 -4.06(-1.20%)
Apr 13, 2021 335.38 338.19 335.16 337.72 30,561,790 +3.90(+1.17%)
Apr 12, 2021 333.20 334.25 331.90 333.82 26,010,380 -0.44(-0.13%)
Apr 09, 2021 330.86 334.47 330.10 334.26 36,977,576 +2.01(+0.61%)
Apr 08, 2021 331.73 332.43 330.92 332.25 29,899,064 +3.43(+1.04%)
Apr 07, 2021 327.54 329.67 326.58 328.81 32,243,960 +0.79(+0.24%)
Apr 06, 2021 327.93 330.01 327.23 328.02 33,772,004 -0.23(-0.07%)
Apr 05, 2021 324.36 329.03 321.89 328.25 42,486,292 +6.43(+2.00%)
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.