Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

296.26 +2.92 (+1.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 302.72 303.64 297.91 298.02 51,079,380 -1.74(-0.58%)
Aug 30, 2022 304.82 305.45 297.19 299.76 51,332,656 -3.38(-1.11%)
Aug 29, 2022 303.35 305.92 302.01 303.14 48,476,220 -3.02(-0.99%)
Aug 26, 2022 318.94 320.17 306.07 306.16 70,060,048 -13.08(-4.10%)
Aug 25, 2022 315.51 319.26 314.44 319.24 38,409,680 +5.55(+1.77%)
Aug 24, 2022 312.30 315.55 311.68 313.69 38,688,940 +0.91(+0.29%)
Aug 23, 2022 312.81 315.68 312.02 312.79 39,618,232 -0.26(-0.08%)
Aug 22, 2022 317.17 317.41 312.22 313.05 51,270,888 -8.46(-2.63%)
Aug 19, 2022 324.81 325.47 320.73 321.51 52,369,340 -6.39(-1.95%)
Aug 18, 2022 327.07 329.11 325.43 327.90 42,171,948 +0.79(+0.24%)
Aug 17, 2022 327.69 330.05 325.00 327.12 47,996,420 -3.77(-1.14%)
Aug 16, 2022 330.66 333.02 327.79 330.89 41,322,492 -0.78(-0.23%)
Aug 15, 2022 328.04 332.17 328.02 331.67 39,050,692 +2.66(+0.81%)
Aug 12, 2022 324.81 329.20 323.74 329.01 41,100,112 +6.28(+1.95%)
Aug 11, 2022 326.93 328.98 322.01 322.73 46,061,576 -1.84(-0.57%)
Aug 10, 2022 323.23 324.87 320.71 324.57 51,599,552 +8.81(+2.79%)
Aug 09, 2022 317.44 317.70 314.10 315.75 39,867,748 -3.62(-1.13%)
Aug 08, 2022 321.34 325.11 317.88 319.37 44,218,476 -1.04(-0.32%)
Aug 05, 2022 317.86 322.48 317.06 320.41 54,152,408 -2.64(-0.82%)
Aug 04, 2022 321.62 323.36 319.43 323.05 39,063,588 +1.50(+0.47%)
Aug 03, 2022 314.73 322.38 314.67 321.54 53,969,060 +8.52(+2.72%)
Aug 02, 2022 311.61 317.21 310.54 313.02 48,831,380 -0.94(-0.30%)
Aug 01, 2022 312.34 317.48 311.22 313.95 46,609,628 -0.19(-0.06%)
Jul 29, 2022 310.09 315.07 308.64 314.14 57,742,444 +5.63(+1.82%)
Jul 28, 2022 305.31 309.10 301.48 308.52 55,298,624 +2.99(+0.98%)
Jul 27, 2022 297.79 307.25 297.21 305.53 69,471,480 +12.39(+4.23%)
Jul 26, 2022 297.28 297.54 292.31 293.14 50,190,444 -5.88(-1.97%)
Jul 25, 2022 300.76 301.24 296.97 299.02 40,613,364 -1.71(-0.57%)
Jul 22, 2022 305.15 307.26 298.86 300.73 57,640,888 -5.37(-1.75%)
Jul 21, 2022 302.23 306.14 299.52 306.10 55,178,584 +4.33(+1.44%)
Jul 20, 2022 297.48 302.97 296.69 301.76 67,900,848 +4.71(+1.59%)
Jul 19, 2022 291.88 297.35 290.25 297.05 55,373,176 +8.86(+3.08%)
Jul 18, 2022 293.49 294.92 287.00 288.19 59,587,484 -2.46(-0.85%)
Jul 15, 2022 288.52 290.76 286.88 290.65 64,194,344 +5.18(+1.81%)
Jul 14, 2022 281.81 286.36 278.63 285.47 63,806,080 +1.01(+0.36%)
Jul 13, 2022 279.43 286.85 278.85 284.46 74,214,960 -0.59(-0.21%)
Jul 12, 2022 289.11 291.06 283.42 285.04 55,833,256 -2.79(-0.97%)
Jul 11, 2022 291.66 291.88 286.94 287.83 55,447,760 -6.28(-2.14%)
Jul 08, 2022 290.86 295.51 289.90 294.12 60,365,004 +0.37(+0.13%)
Jul 07, 2022 288.42 294.46 288.42 293.75 57,150,428 +6.15(+2.14%)
Jul 06, 2022 286.15 289.73 284.40 287.59 63,411,236 +1.83(+0.64%)
Jul 05, 2022 277.15 285.88 275.59 285.76 61,926,300 +4.81(+1.71%)
Jul 01, 2022 277.79 281.35 275.87 280.95 56,913,872 +1.84(+0.66%)
Jun 30, 2022 279.58 282.76 274.63 279.11 79,590,960 -3.50(-1.24%)
Jun 29, 2022 282.22 284.15 279.67 282.61 57,929,580 +0.26(+0.09%)
Jun 28, 2022 291.78 294.42 282.17 282.36 62,054,564 -8.87(-3.05%)
Jun 27, 2022 294.76 295.34 290.07 291.23 55,853,872 -2.15(-0.73%)
Jun 24, 2022 286.54 293.81 286.30 293.38 59,108,232 +9.72(+3.43%)
Jun 23, 2022 282.03 284.53 279.14 283.66 57,548,568 +4.16(+1.49%)
Jun 22, 2022 277.36 283.99 276.75 279.50 67,526,296 -0.41(-0.15%)
Jun 21, 2022 277.58 282.27 277.48 279.91 51,807,876 +6.89(+2.52%)
Jun 17, 2022 270.52 275.50 268.87 273.02 83,885,248 +3.28(+1.22%)
Jun 16, 2022 273.91 274.38 267.64 269.74 82,175,352 -11.34(-4.03%)
Jun 15, 2022 277.72 285.08 274.93 281.08 86,858,040 +6.85(+2.50%)
Jun 14, 2022 275.97 276.96 271.67 274.23 65,088,312 +0.50(+0.18%)
Jun 13, 2022 278.05 280.62 272.86 273.73 94,961,328 -13.35(-4.65%)
Jun 10, 2022 291.86 293.07 286.63 287.08 86,840,592 -10.50(-3.53%)
Jun 09, 2022 304.05 307.17 297.41 297.58 56,084,244 -8.19(-2.68%)
Jun 08, 2022 307.17 309.82 304.90 305.77 38,541,344 -2.22(-0.72%)
Jun 07, 2022 301.96 308.78 300.85 307.98 45,070,980 +2.63(+0.86%)
Jun 06, 2022 308.86 310.45 303.76 305.35 52,065,824 +1.01(+0.33%)
Jun 03, 2022 307.15 308.58 303.06 304.33 61,795,944 -8.13(-2.60%)
Jun 02, 2022 302.99 312.64 301.55 312.46 59,551,084 +8.33(+2.74%)
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.