Nasdaq QQQ Invesco ETF (NQ: QQQ )

341.61 USD -0.65 (-0.19%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 166.65 168.99 166.47 168.16 37,028,166 +2.48(+1.50%)
Jan 30, 2019 163.39 166.28 162.89 165.68 41,043,488 +4.11(+2.54%)
Jan 29, 2019 163.20 163.24 160.99 161.57 30,523,400 -1.54(-0.94%)
Jan 28, 2019 163.03 163.12 161.75 163.11 33,346,337 -2.04(-1.24%)
Jan 25, 2019 164.48 165.65 163.95 165.15 36,466,000 +1.95(+1.19%)
Jan 24, 2019 162.66 163.44 162.06 163.20 32,346,747 +1.05(+0.65%)
Jan 23, 2019 162.77 163.51 160.32 162.15 38,013,047 +0.21(+0.13%)
Jan 22, 2019 164.05 164.14 160.76 161.94 56,635,525 -3.31(-2.00%)
Jan 18, 2019 164.84 166.02 163.82 165.25 57,183,200 +1.62(+0.99%)
Jan 17, 2019 161.84 164.36 161.57 163.63 39,134,229 +1.28(+0.79%)
Jan 16, 2019 162.63 163.78 162.29 162.35 33,732,062 -0.03(-0.02%)
Jan 15, 2019 159.97 162.60 159.91 162.38 40,760,997 +3.11(+1.95%)
Jan 14, 2019 159.32 159.96 158.59 159.27 30,623,919 -1.42(-0.88%)
Jan 11, 2019 160.32 160.86 159.79 160.69 30,176,600 -0.59(-0.37%)
Jan 10, 2019 159.59 161.37 158.70 161.28 38,788,737 +0.46(+0.29%)
Jan 09, 2019 160.15 161.52 159.47 160.82 46,386,237 +1.30(+0.81%)
Jan 08, 2019 159.56 160.11 157.20 159.52 49,235,269 +1.43(+0.90%)
Jan 07, 2019 156.54 158.86 156.11 158.09 51,957,800 +1.86(+1.19%)
Jan 04, 2019 152.18 157.00 151.74 156.23 74,709,300 +6.41(+4.28%)
Jan 03, 2019 152.60 153.26 149.49 149.82 74,652,950 -5.06(-3.27%)
Jan 02, 2019 150.99 155.75 150.88 154.88 58,192,334 +0.62(+0.40%)
Dec 31, 2018 154.47 154.98 152.71 154.26 53,015,300 +1.29(+0.84%)
Dec 28, 2018 154.01 155.59 151.72 152.97 77,856,600 -0.08(-0.05%)
Dec 27, 2018 150.57 153.18 147.08 153.05 85,511,412 +0.59(+0.39%)
Dec 26, 2018 145.12 152.54 144.09 152.46 98,728,437 +8.96(+6.24%)
Dec 24, 2018 146.14 147.98 143.46 143.50 56,163,200 -4.07(-2.76%)
Dec 21, 2018 153.06 154.09 146.72 147.57 141,129,400 -4.72(-3.10%)
Dec 20, 2018 154.16 155.87 150.39 152.29 98,860,906 -2.24(-1.45%)
Dec 19, 2018 158.24 160.72 153.34 154.53 81,612,837 -3.89(-2.46%)
Dec 18, 2018 158.67 159.95 157.04 158.42 63,522,531 +0.99(+0.63%)
Dec 17, 2018 160.41 161.67 156.17 157.43 74,721,712 -3.65(-2.27%)
Dec 14, 2018 163.19 163.81 160.70 161.08 56,547,400 -4.02(-2.43%)
Dec 13, 2018 166.06 166.82 164.03 165.10 46,252,806 +0.05(+0.03%)
Dec 12, 2018 166.06 167.60 164.96 165.05 53,727,884 +1.44(+0.88%)
Dec 11, 2018 165.66 165.77 162.23 163.61 58,888,006 +0.54(+0.33%)
Dec 10, 2018 161.11 163.78 159.41 163.07 73,854,825 +1.69(+1.05%)
Dec 07, 2018 166.13 167.12 160.86 161.38 80,432,100 -5.51(-3.30%)
Dec 06, 2018 162.46 166.91 161.77 166.89 71,603,348 +1.17(+0.71%)
Dec 04, 2018 171.38 171.91 165.52 165.72 70,594,700 -6.61(-3.84%)
Dec 03, 2018 173.10 173.31 169.51 172.33 50,696,434 +2.96(+1.75%)
Nov 30, 2018 168.38 169.47 167.54 169.37 36,722,700 +1.22(+0.73%)
Nov 29, 2018 168.00 169.26 166.82 168.15 42,865,199 -0.55(-0.33%)
Nov 28, 2018 164.62 168.70 163.47 168.70 69,994,306 +5.26(+3.22%)
Nov 27, 2018 162.00 163.85 161.18 163.44 36,545,484 +0.55(+0.34%)
Nov 26, 2018 161.44 162.97 160.76 162.89 41,854,353 +3.68(+2.31%)
Nov 23, 2018 159.09 160.84 159.09 159.21 23,503,700 -1.16(-0.72%)
Nov 21, 2018 160.37 160.37 160.37 0 +1.21(+0.76%)
Nov 20, 2018 158.37 161.38 157.13 159.16 102,458,925 -2.90(-1.79%)
Nov 19, 2018 166.74 166.90 161.54 162.06 65,912,731 -5.44(-3.25%)
Nov 16, 2018 166.49 168.31 165.78 167.50 65,390,600 -0.59(-0.35%)
Nov 15, 2018 164.84 168.54 163.46 168.09 73,136,044 +2.89(+1.75%)
Nov 14, 2018 168.09 168.70 164.25 165.20 74,702,944 -1.27(-0.76%)
Nov 13, 2018 167.15 169.48 166.00 166.47 63,992,351 +0.14(+0.08%)
Nov 12, 2018 170.33 170.64 166.18 166.33 62,341,719 -5.19(-3.03%)
Nov 09, 2018 172.83 173.25 170.16 171.52 50,602,700 -2.94(-1.69%)
Nov 08, 2018 174.76 175.30 173.63 174.46 40,229,953 -1.12(-0.64%)
Nov 07, 2018 172.25 175.58 171.87 175.58 51,107,144 +5.34(+3.14%)
Nov 06, 2018 168.93 171.19 168.72 170.24 33,513,112 +1.28(+0.76%)
Nov 05, 2018 169.61 169.66 167.08 168.96 39,375,980 -0.42(-0.25%)
Nov 02, 2018 171.53 172.55 168.22 169.38 75,966,700 -2.68(-1.56%)
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.