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 (%)
Apr 30, 2020 216.79 216.82 214.16 215.70 43,864,472 -0.09(-0.04%)
Apr 29, 2020 213.04 216.75 211.99 215.79 49,299,280 +7.39(+3.55%)
Apr 28, 2020 214.09 214.13 208.12 208.40 47,474,684 -4.00(-1.88%)
Apr 27, 2020 213.01 213.46 211.36 212.40 36,952,240 +1.70(+0.80%)
Apr 24, 2020 207.85 211.16 206.43 210.71 34,813,444 +3.27(+1.58%)
Apr 23, 2020 208.70 211.29 207.02 207.44 43,828,092 -0.44(-0.21%)
Apr 22, 2020 206.07 209.24 205.28 207.88 40,729,112 +5.99(+2.97%)
Apr 21, 2020 207.54 208.07 200.65 201.89 73,947,088 -7.74(-3.69%)
Apr 20, 2020 210.15 212.72 209.46 209.63 38,764,688 -2.50(-1.18%)
Apr 17, 2020 212.79 213.34 208.97 212.13 63,798,076 +2.01(+0.96%)
Apr 16, 2020 208.68 211.23 206.62 210.12 65,106,920 +3.76(+1.82%)
Apr 15, 2020 205.43 208.73 204.09 206.36 47,655,888 -2.39(-1.15%)
Apr 14, 2020 204.13 209.39 203.40 208.75 64,812,012 +8.70(+4.35%)
Apr 13, 2020 196.99 200.44 195.84 200.06 43,440,492 +2.14(+1.08%)
Apr 09, 2020 199.31 200.24 196.11 197.92 69,339,992 +0.29(+0.14%)
Apr 08, 2020 195.18 198.22 193.29 197.63 46,490,924 +4.11(+2.12%)
Apr 07, 2020 199.18 199.69 193.13 193.52 70,802,528 -0.08(-0.04%)
Apr 06, 2020 187.59 194.75 186.42 193.60 65,586,832 +12.92(+7.15%)
Apr 03, 2020 182.78 184.33 178.63 180.68 48,193,812 -2.60(-1.42%)
Apr 02, 2020 178.93 187.31 178.32 183.28 57,200,860 +3.65(+2.03%)
Apr 01, 2020 182.10 184.91 178.21 179.64 54,469,152 -6.27(-3.37%)
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%)
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.