Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

280.53 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 310.83 315.82 309.38 314.89 57,604,448 +5.64(+1.82%)
Jul 28, 2022 306.04 309.84 302.20 309.25 55,166,468 +3.00(+0.98%)
Jul 27, 2022 298.50 307.99 297.93 306.26 69,305,456 +12.42(+4.23%)
Jul 26, 2022 298.00 298.25 293.01 293.84 50,070,496 -5.89(-1.97%)
Jul 25, 2022 301.48 301.96 297.69 299.73 40,516,304 -1.72(-0.57%)
Jul 22, 2022 305.88 308.00 299.58 301.45 57,503,136 -5.38(-1.75%)
Jul 21, 2022 302.96 306.87 300.24 306.83 55,046,716 +4.34(+1.44%)
Jul 20, 2022 298.19 303.69 297.40 302.49 67,738,576 +4.72(+1.59%)
Jul 19, 2022 292.58 298.06 290.95 297.76 55,240,844 +8.88(+3.08%)
Jul 18, 2022 294.19 295.63 287.68 288.88 59,445,080 -2.47(-0.85%)
Jul 15, 2022 289.21 291.46 287.56 291.35 64,040,928 +5.19(+1.81%)
Jul 14, 2022 282.48 287.05 279.30 286.16 63,653,596 +1.02(+0.36%)
Jul 13, 2022 280.10 287.53 279.52 285.14 74,037,592 -0.59(-0.21%)
Jul 12, 2022 289.80 291.76 284.10 285.73 55,699,824 -2.80(-0.97%)
Jul 11, 2022 292.36 292.58 287.62 288.52 55,315,252 -6.30(-2.14%)
Jul 08, 2022 291.56 296.22 290.60 294.82 60,220,744 +0.37(+0.13%)
Jul 07, 2022 289.11 295.17 289.11 294.45 57,013,848 +6.17(+2.14%)
Jul 06, 2022 286.83 290.43 285.08 288.28 63,259,692 +1.84(+0.64%)
Jul 05, 2022 277.81 286.56 276.25 286.45 61,778,304 +4.82(+1.71%)
Jul 01, 2022 278.45 282.02 276.53 281.62 56,777,856 +1.85(+0.66%)
Jun 30, 2022 280.25 283.44 275.29 279.78 79,400,752 -3.51(-1.24%)
Jun 29, 2022 282.89 284.83 280.34 283.29 57,791,136 +0.26(+0.09%)
Jun 28, 2022 292.48 295.12 282.84 283.03 61,906,264 -8.89(-3.05%)
Jun 27, 2022 295.47 296.05 290.77 291.93 55,720,388 -2.16(-0.73%)
Jun 24, 2022 287.22 294.51 286.99 294.08 58,966,972 +9.74(+3.43%)
Jun 23, 2022 282.70 285.21 279.81 284.34 57,411,036 +4.17(+1.49%)
Jun 22, 2022 278.02 284.67 277.41 280.17 67,364,920 -0.41(-0.15%)
Jun 21, 2022 278.25 282.94 278.14 280.58 51,684,060 +6.91(+2.52%)
Jun 17, 2022 271.17 276.16 269.51 273.67 83,684,776 +3.29(+1.22%)
Jun 16, 2022 274.57 275.04 268.28 270.38 81,978,960 -11.37(-4.03%)
Jun 15, 2022 278.38 285.77 275.58 281.75 86,650,464 +6.86(+2.50%)
Jun 14, 2022 276.63 277.63 272.32 274.89 64,932,760 +0.50(+0.18%)
Jun 13, 2022 278.71 281.29 273.51 274.39 94,734,384 -13.38(-4.65%)
Jun 10, 2022 292.56 293.78 287.31 287.77 86,633,056 -10.52(-3.53%)
Jun 09, 2022 304.77 307.90 298.12 298.29 55,950,212 -8.21(-2.68%)
Jun 08, 2022 307.90 310.56 305.63 306.50 38,449,236 -2.22(-0.72%)
Jun 07, 2022 302.68 309.52 301.57 308.72 44,963,268 +2.64(+0.86%)
Jun 06, 2022 309.60 311.19 304.49 306.08 51,941,396 +1.02(+0.33%)
Jun 03, 2022 307.88 309.32 303.79 305.06 61,648,264 -8.15(-2.60%)
Jun 02, 2022 303.72 313.39 302.27 313.21 59,408,764 +8.35(+2.74%)
Jun 01, 2022 309.32 311.49 302.60 304.87 65,485,732 -2.27(-0.74%)
May 31, 2022 307.92 310.18 303.20 307.14 61,104,428 -0.82(-0.27%)
May 27, 2022 301.42 308.10 301.30 307.95 67,239,752 +9.73(+3.26%)
May 26, 2022 289.36 299.80 289.07 298.22 59,636,476 +8.04(+2.77%)
May 25, 2022 284.65 292.30 284.44 290.18 68,151,864 +4.00(+1.40%)
May 24, 2022 287.06 287.79 281.20 286.18 73,723,600 -6.22(-2.13%)
May 23, 2022 288.68 292.78 286.22 292.39 63,691,228 +4.78(+1.66%)
May 20, 2022 292.04 292.71 279.17 287.61 90,711,432 -0.90(-0.31%)
May 19, 2022 288.22 293.30 286.51 288.51 80,336,968 -1.55(-0.54%)
May 18, 2022 300.42 301.13 288.77 290.06 79,684,408 -14.97(-4.91%)
May 17, 2022 303.32 305.42 299.44 305.03 62,858,296 +7.70(+2.59%)
May 16, 2022 299.04 301.14 296.03 297.33 59,339,136 -3.49(-1.16%)
May 13, 2022 294.62 301.88 292.99 300.82 84,267,184 +10.75(+3.71%)
May 12, 2022 286.38 294.65 283.88 290.07 121,092,072 -0.69(-0.24%)
May 11, 2022 297.33 302.96 289.87 290.76 141,397,632 -8.89(-2.97%)
May 10, 2022 303.38 304.63 295.47 299.64 124,476,120 +3.60(+1.22%)
May 09, 2022 302.35 308.20 294.62 296.05 113,746,872 -12.06(-3.91%)
May 06, 2022 309.80 313.92 303.97 308.10 140,093,280 -3.74(-1.20%)
May 05, 2022 323.96 324.04 308.47 311.84 154,963,056 -16.54(-5.04%)
May 04, 2022 318.13 329.06 312.73 328.38 116,387,384 +10.74(+3.38%)
May 03, 2022 317.32 319.98 314.81 317.64 78,376,512 +0.34(+0.11%)
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.