Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 184.21 185.54 183.86 185.25 27,037,998 +1.75(+0.95%)
Sep 27, 2019 186.12 186.25 182.24 183.50 41,589,104 -2.31(-1.24%)
Sep 26, 2019 186.29 186.41 184.43 185.81 27,535,160 -0.69(-0.37%)
Sep 25, 2019 184.25 186.98 182.70 186.49 37,180,896 +2.07(+1.12%)
Sep 24, 2019 187.76 188.17 183.62 184.42 41,846,456 -2.48(-1.33%)
Sep 23, 2019 186.77 187.46 186.14 186.91 23,326,680 +0.08(+0.04%)
Sep 20, 2019 189.08 189.28 186.20 186.82 30,773,062 -2.00(-1.06%)
Sep 19, 2019 188.84 190.00 188.46 188.82 26,763,026 +0.31(+0.17%)
Sep 18, 2019 188.19 188.59 186.15 188.51 31,798,362 -0.08(-0.04%)
Sep 17, 2019 187.70 188.59 187.30 188.59 21,555,542 +0.90(+0.48%)
Sep 16, 2019 187.31 188.07 187.13 187.68 20,729,468 -0.84(-0.45%)
Sep 13, 2019 188.93 189.37 188.28 188.53 28,258,844 -0.68(-0.36%)
Sep 12, 2019 189.60 190.65 188.95 189.20 29,251,740 +0.78(+0.42%)
Sep 11, 2019 187.00 188.52 186.59 188.42 25,426,564 +1.75(+0.94%)
Sep 10, 2019 186.22 186.76 184.97 186.67 24,236,616 -0.54(-0.29%)
Sep 09, 2019 188.17 188.26 186.24 187.20 24,913,938 -0.39(-0.21%)
Sep 06, 2019 188.03 188.16 187.18 187.60 19,902,736 -0.19(-0.10%)
Sep 05, 2019 186.42 188.31 186.37 187.78 34,671,984 +3.38(+1.83%)
Sep 04, 2019 183.52 184.56 183.00 184.40 22,099,282 +2.62(+1.44%)
Sep 03, 2019 182.38 183.28 181.17 181.78 28,604,502 -1.78(-0.97%)
Aug 30, 2019 185.00 185.03 182.52 183.56 26,893,378 -0.44(-0.24%)
Aug 29, 2019 183.46 184.53 182.79 184.00 25,921,042 +2.77(+1.53%)
Aug 28, 2019 180.01 181.53 179.10 181.23 22,287,852 +0.65(+0.36%)
Aug 27, 2019 182.20 182.53 179.88 180.59 28,643,720 -0.38(-0.21%)
Aug 26, 2019 180.35 181.02 179.26 180.97 28,212,270 +2.69(+1.51%)
Aug 23, 2019 182.87 184.52 177.78 178.27 56,623,292 -5.83(-3.16%)
Aug 22, 2019 185.04 185.51 182.65 184.10 24,776,884 -0.60(-0.32%)
Aug 21, 2019 184.73 185.28 184.04 184.70 21,164,586 +1.62(+0.89%)
Aug 20, 2019 184.08 184.70 183.02 183.07 20,341,254 -1.43(-0.78%)
Aug 19, 2019 184.11 184.89 183.59 184.50 23,019,284 +2.89(+1.59%)
Aug 16, 2019 180.27 182.07 180.26 181.61 35,525,644 +2.87(+1.61%)
Aug 15, 2019 179.29 179.76 177.38 178.74 37,605,756 -0.21(-0.12%)
Aug 14, 2019 181.45 182.07 178.62 178.95 51,946,652 -5.51(-2.99%)
Aug 13, 2019 180.43 185.73 180.18 184.46 41,317,820 +3.95(+2.19%)
Aug 12, 2019 181.48 182.02 179.67 180.51 25,134,864 -2.09(-1.15%)
Aug 09, 2019 183.41 184.08 181.17 182.60 34,324,504 -1.73(-0.94%)
Aug 08, 2019 181.29 184.39 180.72 184.34 39,157,284 +3.93(+2.18%)
Aug 07, 2019 177.54 180.66 176.14 180.41 50,971,324 +0.97(+0.54%)
Aug 06, 2019 178.58 179.97 177.29 179.44 42,688,848 +2.48(+1.40%)
Aug 05, 2019 179.68 179.68 175.46 176.96 76,380,888 -6.48(-3.53%)
Aug 02, 2019 184.88 185.05 182.33 183.44 56,389,620 -2.74(-1.47%)
Aug 01, 2019 187.52 190.91 185.28 186.19 64,575,220 -0.93(-0.50%)
Jul 31, 2019 190.26 190.38 185.37 187.12 42,476,692 -2.62(-1.38%)
Jul 30, 2019 189.13 190.48 188.97 189.74 19,038,530 -0.82(-0.43%)
Jul 29, 2019 191.11 191.11 189.36 190.56 20,875,648 -0.66(-0.34%)
Jul 26, 2019 190.47 191.47 190.38 191.22 20,866,222 +1.95(+1.03%)
Jul 25, 2019 190.43 190.47 188.91 189.27 23,897,482 -1.81(-0.95%)
Jul 24, 2019 189.04 191.09 189.01 191.08 20,842,100 +1.33(+0.70%)
Jul 23, 2019 189.54 189.77 188.28 189.75 24,272,792 +1.23(+0.65%)
Jul 22, 2019 187.51 188.92 187.45 188.52 19,333,724 +1.49(+0.80%)
Jul 19, 2019 189.78 189.79 186.83 187.03 30,013,628 -1.38(-0.73%)
Jul 18, 2019 187.31 188.77 186.71 188.41 29,622,780 +0.21(+0.11%)
Jul 17, 2019 189.17 189.46 188.17 188.19 17,092,542 -0.93(-0.49%)
Jul 16, 2019 189.82 190.04 188.54 189.12 20,598,492 -0.98(-0.51%)
Jul 15, 2019 189.93 190.14 189.41 190.10 15,907,359 +0.61(+0.32%)
Jul 12, 2019 188.61 189.50 188.44 189.50 20,642,150 +1.12(+0.59%)
Jul 11, 2019 188.86 189.31 187.81 188.38 24,208,812 -0.17(-0.09%)
Jul 10, 2019 187.79 189.06 187.48 188.54 28,934,912 +1.86(+1.00%)
Jul 09, 2019 184.85 186.92 184.72 186.69 19,580,922 +0.93(+0.50%)
Jul 08, 2019 185.90 185.91 184.99 185.75 17,950,916 -1.31(-0.70%)
Jul 05, 2019 186.19 187.41 185.44 187.07 21,871,582 -0.38(-0.20%)
Jul 03, 2019 186.48 187.45 186.32 187.45 16,128,244 +1.40(+0.75%)
Jul 02, 2019 185.25 186.07 184.73 186.05 18,379,404 +1.13(+0.61%)
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.