Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 188.72 192.39 185.91 185.91 63,505,348 -3.32(-1.76%)
Mar 30, 2020 184.36 189.67 183.61 189.23 50,036,948 +6.64(+3.64%)
Mar 27, 2020 184.19 187.72 181.95 182.59 59,720,020 -6.50(-3.44%)
Mar 26, 2020 180.92 189.90 180.92 189.09 80,925,208 +9.46(+5.27%)
Mar 25, 2020 181.72 186.73 177.34 179.63 89,910,248 -1.34(-0.74%)
Mar 24, 2020 177.27 181.14 175.34 180.97 96,155,360 +13.01(+7.74%)
Mar 23, 2020 168.41 171.66 162.51 167.96 126,221,944 +0.12(+0.07%)
Mar 20, 2020 178.70 179.81 167.25 167.84 121,010,400 -6.84(-3.92%)
Mar 19, 2020 172.75 180.42 168.76 174.69 122,605,784 +1.04(+0.60%)
Mar 18, 2020 168.73 176.22 164.01 173.64 115,863,000 -5.45(-3.04%)
Mar 17, 2020 172.53 181.30 166.94 179.09 123,073,976 +10.83(+6.43%)
Mar 16, 2020 171.23 181.59 166.33 168.26 93,478,784 -20.85(-11.03%)
Mar 13, 2020 183.94 191.22 175.15 189.12 137,179,280 +14.77(+8.47%)
Mar 12, 2020 179.04 187.59 173.98 174.35 140,007,264 -17.60(-9.17%)
Mar 11, 2020 196.01 197.39 189.50 191.95 90,428,224 -6.82(-3.43%)
Mar 10, 2020 197.68 200.88 190.44 198.77 102,107,256 +8.45(+4.44%)
Mar 09, 2020 191.21 197.79 188.89 190.33 117,964,584 -14.21(-6.95%)
Mar 06, 2020 201.24 205.65 199.51 204.54 91,358,312 -3.51(-1.69%)
Mar 05, 2020 209.13 212.74 206.58 208.05 79,765,648 -6.52(-3.04%)
Mar 04, 2020 209.75 214.67 207.83 214.56 74,042,920 +8.59(+4.17%)
Mar 03, 2020 213.47 215.93 204.14 205.97 133,630,896 -6.82(-3.21%)
Mar 02, 2020 205.38 212.94 202.49 212.80 114,000,528 +10.44(+5.16%)
Feb 28, 2020 195.59 203.70 194.85 202.35 151,789,072 +1.87(+0.93%)
Feb 27, 2020 207.51 212.80 200.49 200.49 122,730,872 -12.37(-5.81%)
Feb 26, 2020 213.04 216.59 211.30 212.85 80,892,336 -0.41(-0.19%)
Feb 25, 2020 219.45 220.24 211.14 213.27 98,495,848 -4.41(-2.03%)
Feb 24, 2020 218.12 220.49 216.57 217.68 85,201,712 -8.73(-3.86%)
Feb 21, 2020 229.73 230.09 225.48 226.41 67,183,744 -4.43(-1.92%)
Feb 20, 2020 232.50 232.98 228.00 230.85 43,022,620 -2.16(-0.93%)
Feb 19, 2020 232.12 233.49 231.90 233.01 22,519,932 +2.21(+0.96%)
Feb 18, 2020 229.56 231.23 229.34 230.80 24,833,782 +0.09(+0.04%)
Feb 14, 2020 230.36 230.93 229.64 230.71 23,837,720 +0.66(+0.29%)
Feb 13, 2020 228.72 231.00 228.47 230.05 23,081,672 -0.30(-0.13%)
Feb 12, 2020 229.43 230.46 228.90 230.35 24,327,968 +2.22(+0.97%)
Feb 11, 2020 229.30 230.10 227.53 228.12 30,616,826 +0.04(+0.02%)
Feb 10, 2020 224.60 228.09 224.56 228.09 21,739,348 +2.72(+1.21%)
Feb 07, 2020 225.32 226.58 224.71 225.36 26,325,786 -0.97(-0.43%)
Feb 06, 2020 224.94 226.39 224.16 226.34 22,723,372 +1.94(+0.86%)
Feb 05, 2020 226.36 226.39 223.05 224.40 39,129,860 +0.74(+0.33%)
Feb 04, 2020 221.62 224.04 220.89 223.66 31,051,870 +5.00(+2.29%)
Feb 03, 2020 216.45 219.15 216.31 218.66 25,844,884 +3.25(+1.51%)
Jan 31, 2020 219.76 219.82 214.63 215.40 52,901,760 -3.47(-1.59%)
Jan 30, 2020 216.68 218.97 216.01 218.87 40,082,096 +0.78(+0.36%)
Jan 29, 2020 218.93 219.20 217.13 218.09 29,403,812 +0.35(+0.16%)
Jan 28, 2020 215.92 218.24 215.39 217.74 27,010,424 +3.29(+1.54%)
Jan 27, 2020 214.07 215.61 213.54 214.45 41,930,316 -4.52(-2.07%)
Jan 24, 2020 221.84 222.10 217.96 218.97 38,074,036 -1.86(-0.84%)
Jan 23, 2020 219.96 220.93 218.97 220.83 26,850,552 +0.71(+0.32%)
Jan 22, 2020 220.62 221.38 219.84 220.12 21,018,950 +0.58(+0.26%)
Jan 21, 2020 219.00 220.09 218.93 219.54 21,435,662 -0.10(-0.04%)
Jan 17, 2020 219.50 219.82 218.40 219.64 24,739,418 +1.08(+0.50%)
Jan 16, 2020 217.53 218.60 217.10 218.56 19,064,150 +2.07(+0.96%)
Jan 15, 2020 216.49 217.50 215.78 216.48 26,112,042 +0.09(+0.04%)
Jan 14, 2020 217.05 217.50 216.06 216.39 24,834,102 -0.86(-0.39%)
Jan 13, 2020 215.64 217.28 215.31 217.25 23,144,496 +2.48(+1.15%)
Jan 10, 2020 216.08 216.19 214.39 214.77 22,287,862 -0.55(-0.26%)
Jan 09, 2020 215.24 215.74 214.06 215.32 23,948,152 +1.15(+0.54%)
Jan 08, 2020 211.86 214.49 211.56 214.17 26,850,072 +2.25(+1.06%)
Jan 07, 2020 212.03 212.52 211.25 211.92 22,583,454 -0.03(-0.01%)
Jan 06, 2020 208.93 211.98 208.69 211.95 22,024,006 +1.36(+0.64%)
Jan 03, 2020 209.72 211.86 209.71 210.59 28,001,550 -1.95(-0.92%)
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.