Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.71 -4.21 (-1.47%)
Official Closing Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 150.64 151.14 148.93 150.44 54,362,520 +1.26(+0.84%)
Dec 28, 2018 150.19 151.73 147.96 149.18 79,835,080 -0.08(-0.05%)
Dec 27, 2018 146.84 149.38 143.44 149.26 87,684,416 +0.58(+0.39%)
Dec 26, 2018 141.52 148.76 140.52 148.68 101,237,312 +8.74(+6.24%)
Dec 24, 2018 142.52 144.31 139.91 139.94 57,590,412 -3.56(-2.48%)
Dec 21, 2018 148.84 149.84 142.68 143.50 145,129,408 -4.59(-3.10%)
Dec 20, 2018 149.91 151.57 146.25 148.09 101,662,896 -2.18(-1.45%)
Dec 19, 2018 153.88 156.29 149.11 150.27 83,925,976 -3.78(-2.46%)
Dec 18, 2018 154.30 155.54 152.71 154.05 65,322,936 +0.96(+0.63%)
Dec 17, 2018 155.99 157.21 151.87 153.09 76,839,536 -3.55(-2.27%)
Dec 14, 2018 158.69 159.29 156.27 156.64 58,150,112 -3.91(-2.44%)
Dec 13, 2018 161.48 162.22 159.51 160.55 47,563,740 +0.05(+0.03%)
Dec 12, 2018 161.48 162.98 160.41 160.50 55,250,680 +1.40(+0.88%)
Dec 11, 2018 161.09 161.20 157.76 159.10 60,557,056 +0.53(+0.33%)
Dec 10, 2018 156.67 159.27 155.02 158.58 75,948,072 +1.64(+1.05%)
Dec 07, 2018 161.55 162.51 156.43 156.93 82,711,768 -5.36(-3.30%)
Dec 06, 2018 157.98 162.31 157.31 162.29 73,632,784 +1.14(+0.71%)
Dec 04, 2018 166.66 167.17 160.96 161.15 72,595,552 -6.43(-3.84%)
Dec 03, 2018 168.33 168.53 164.84 167.58 52,133,308 +2.88(+1.75%)
Nov 30, 2018 163.74 164.80 162.92 164.70 37,763,524 +1.19(+0.73%)
Nov 29, 2018 163.37 164.59 162.22 163.52 44,080,120 -0.53(-0.33%)
Nov 28, 2018 160.08 164.05 158.97 164.05 71,978,136 +5.12(+3.22%)
Nov 27, 2018 157.53 159.33 156.74 158.94 37,581,284 +0.53(+0.34%)
Nov 26, 2018 156.99 158.48 156.33 158.40 43,040,620 +3.58(+2.31%)
Nov 23, 2018 154.71 156.41 154.71 154.82 24,169,860 -1.13(-0.72%)
Nov 21, 2018 155.95 155.95 155.95 0 +1.18(+0.76%)
Nov 20, 2018 154.00 156.93 152.80 154.77 105,362,896 -2.82(-1.79%)
Nov 19, 2018 162.14 162.30 157.09 157.59 67,780,880 -5.29(-3.25%)
Nov 16, 2018 161.90 163.67 161.21 162.88 67,243,952 -0.57(-0.35%)
Nov 15, 2018 160.30 163.90 158.96 163.46 75,208,928 +2.81(+1.75%)
Nov 14, 2018 163.46 164.05 159.72 160.65 76,820,232 -1.24(-0.76%)
Nov 13, 2018 162.54 164.81 161.43 161.88 65,806,072 +0.14(+0.08%)
Nov 12, 2018 165.63 165.94 161.60 161.75 64,108,656 -5.05(-3.03%)
Nov 09, 2018 168.07 168.47 165.47 166.79 52,036,920 -2.86(-1.69%)
Nov 08, 2018 169.94 170.47 168.84 169.65 41,370,180 -1.09(-0.64%)
Nov 07, 2018 167.50 170.74 167.13 170.74 52,555,664 +5.19(+3.14%)
Nov 06, 2018 164.27 166.47 164.07 165.55 34,462,968 +1.25(+0.76%)
Nov 05, 2018 164.94 164.98 162.47 164.30 40,492,004 -0.41(-0.25%)
Nov 02, 2018 166.80 167.79 163.58 164.71 78,119,808 -2.61(-1.56%)
Nov 01, 2018 165.39 167.49 164.13 167.32 54,125,644 +2.18(+1.32%)
Oct 31, 2018 163.90 166.53 163.90 165.14 75,888,008 +3.79(+2.35%)
Oct 30, 2018 158.31 161.46 157.54 161.35 95,131,560 +2.62(+1.65%)
Oct 29, 2018 164.50 165.18 155.68 158.73 114,985,072 -3.34(-2.06%)
Oct 26, 2018 160.69 165.28 159.70 162.07 134,682,976 -4.28(-2.57%)
Oct 25, 2018 163.36 167.34 162.55 166.34 85,753,304 +5.56(+3.46%)
Oct 24, 2018 168.35 168.58 160.49 160.78 105,774,288 -7.71(-4.58%)
Oct 23, 2018 166.08 169.33 164.17 168.49 79,735,328 -0.62(-0.37%)
Oct 22, 2018 169.26 170.42 167.83 169.12 54,343,688 +0.87(+0.51%)
Oct 19, 2018 169.58 171.22 167.64 168.25 85,273,984 -0.16(-0.09%)
Oct 18, 2018 171.73 171.81 167.69 168.41 84,797,760 -4.00(-2.32%)
Oct 17, 2018 173.23 173.35 170.63 172.40 68,840,272 +0.07(+0.04%)
Oct 16, 2018 169.22 172.75 168.91 172.34 73,973,608 +4.87(+2.91%)
Oct 15, 2018 168.90 169.24 166.83 167.46 66,683,748 -2.05(-1.21%)
Oct 12, 2018 169.19 170.04 166.22 169.51 104,971,488 +4.59(+2.78%)
Oct 11, 2018 166.33 168.62 163.19 164.93 147,012,096 -2.07(-1.24%)
Oct 10, 2018 173.61 173.70 166.77 167.00 117,618,424 -7.68(-4.40%)
Oct 09, 2018 174.26 176.03 173.82 174.68 50,483,856 +0.56(+0.32%)
Oct 08, 2018 174.43 175.66 172.05 174.12 68,739,872 -1.07(-0.61%)
Oct 05, 2018 177.36 177.93 173.51 175.19 85,687,280 -2.17(-1.22%)
Oct 04, 2018 180.12 180.21 176.07 177.35 82,811,256 -3.47(-1.92%)
Oct 03, 2018 181.38 181.82 180.54 180.82 29,925,338 +0.19(+0.11%)
Oct 02, 2018 180.82 182.02 180.21 180.63 26,301,246 -0.41(-0.23%)
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.