Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

293.56 +3.30 (+1.14%)
Streaming Delayed Price Updated: 2:45 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 377.79 382.96 382.80 37,696,620 +1.87(+0.49%)
Oct 28, 2021 378.67 381.18 377.88 380.92 38,242,068 +4.18(+1.11%)
Oct 27, 2021 376.32 379.86 376.05 376.74 46,065,392 +0.87(+0.23%)
Oct 26, 2021 376.97 375.87 47,532,660 +1.18(+0.31%)
Oct 25, 2021 372.34 375.62 374.69 32,830,554 +3.78(+1.02%)
Oct 22, 2021 372.75 373.73 369.19 370.91 36,589,892 -3.12(-0.83%)
Oct 21, 2021 370.95 374.23 370.64 374.03 25,592,054 +2.27(+0.61%)
Oct 20, 2021 372.71 373.33 370.25 371.76 31,617,088 -0.49(-0.13%)
Oct 19, 2021 370.54 372.30 369.50 372.25 29,283,018 +2.80(+0.76%)
Oct 18, 2021 364.45 369.67 363.84 369.45 34,737,552 +3.68(+1.01%)
Oct 15, 2021 364.72 365.89 363.67 365.77 40,769,848 +2.29(+0.63%)
Oct 14, 2021 360.57 363.70 359.89 363.48 43,757,456 +6.57(+1.84%)
Oct 13, 2021 356.42 357.59 354.36 356.91 40,405,808 +2.77(+0.78%)
Oct 12, 2021 356.79 357.24 353.42 354.14 44,235,152 -1.17(-0.33%)
Oct 11, 2021 356.49 360.08 355.23 355.31 35,107,576 -2.75(-0.77%)
Oct 08, 2021 360.95 361.19 357.51 358.06 42,184,400 -1.75(-0.48%)
Oct 07, 2021 359.69 362.55 359.14 359.81 39,707,656 +3.22(+0.90%)
Oct 06, 2021 351.04 356.86 350.12 356.58 57,195,168 +2.27(+0.64%)
Oct 05, 2021 350.67 356.60 350.45 354.31 47,554,728 +4.72(+1.35%)
Oct 04, 2021 355.44 355.78 347.32 349.59 77,377,928 -7.50(-2.10%)
Oct 01, 2021 355.52 358.15 351.34 357.09 56,863,576 +2.50(+0.70%)
Sep 30, 2021 357.87 359.57 354.04 354.59 61,845,712 -1.61(-0.45%)
Sep 29, 2021 358.07 360.25 355.56 356.20 58,499,232 -0.58(-0.16%)
Sep 28, 2021 362.53 367.12 356.27 356.78 98,461,240 -10.43(-2.84%)
Sep 27, 2021 367.02 368.06 364.57 367.21 43,678,128 -2.91(-0.79%)
Sep 24, 2021 367.47 370.55 367.09 370.13 36,368,976 +0.35(+0.09%)
Sep 23, 2021 367.58 370.83 366.92 369.78 45,846,480 +3.38(+0.92%)
Sep 22, 2021 363.94 367.88 362.82 366.40 47,339,764 +3.39(+0.93%)
Sep 21, 2021 364.43 365.64 361.86 363.01 42,247,036 +0.40(+0.11%)
Sep 20, 2021 364.31 366.08 357.83 362.61 76,742,840 -7.60(-2.05%)
Sep 17, 2021 374.16 374.21 369.15 370.21 61,507,740 -4.44(-1.18%)
Sep 16, 2021 373.03 375.23 371.07 374.65 35,511,696 +0.31(+0.08%)
Sep 15, 2021 372.09 374.75 369.75 374.34 34,418,096 +2.71(+0.73%)
Sep 14, 2021 374.20 374.94 370.66 371.63 42,163,628 -1.06(-0.28%)
Sep 13, 2021 375.32 375.76 370.60 372.69 49,203,844 -0.19(-0.05%)
Sep 10, 2021 377.54 378.27 372.60 372.88 40,642,880 -2.92(-0.78%)
Sep 09, 2021 377.32 378.45 375.56 375.80 29,661,170 -1.30(-0.34%)
Sep 08, 2021 378.23 378.23 374.79 377.09 33,238,782 -1.32(-0.35%)
Sep 07, 2021 377.99 379.07 376.81 378.41 24,195,160 +0.54(+0.14%)
Sep 03, 2021 375.55 378.28 375.53 377.88 24,865,880 +1.16(+0.31%)
Sep 02, 2021 378.27 378.61 375.48 376.72 25,728,066 -0.18(-0.05%)
Sep 01, 2021 377.35 379.00 376.69 376.89 28,387,442 +0.57(+0.15%)
Aug 31, 2021 376.83 376.86 374.70 376.32 29,890,034 -0.26(-0.07%)
Aug 30, 2021 373.20 377.07 373.19 376.58 27,514,100 +4.18(+1.12%)
Aug 27, 2021 369.46 372.91 368.96 372.40 27,369,724 +3.58(+0.97%)
Aug 26, 2021 370.30 370.99 368.37 368.81 29,393,386 -2.36(-0.63%)
Aug 25, 2021 371.00 371.76 370.24 371.17 20,618,524 +0.43(+0.11%)
Aug 24, 2021 370.22 371.36 369.75 370.75 21,926,440 +1.13(+0.31%)
Aug 23, 2021 365.23 370.31 365.22 369.62 34,342,584 +5.47(+1.50%)
Aug 20, 2021 361.53 364.58 361.21 364.15 39,872,440 +3.71(+1.03%)
Aug 19, 2021 356.73 362.14 356.48 360.44 48,922,552 +1.73(+0.48%)
Aug 18, 2021 361.64 363.07 358.36 358.70 38,873,284 -3.49(-0.96%)
Aug 17, 2021 362.61 363.60 359.71 362.19 45,414,820 -3.22(-0.88%)
Aug 16, 2021 364.11 365.45 360.19 365.41 35,343,756 +0.16(+0.04%)
Aug 13, 2021 364.33 365.59 363.82 365.25 19,525,318 +1.28(+0.35%)
Aug 12, 2021 362.15 364.34 360.77 363.97 26,879,316 +1.30(+0.36%)
Aug 11, 2021 364.58 365.08 361.31 362.68 34,549,316 -0.62(-0.17%)
Aug 10, 2021 365.69 365.98 362.08 363.30 35,974,336 -1.86(-0.51%)
Aug 09, 2021 364.95 365.69 363.83 365.16 26,204,716 +0.67(+0.18%)
Aug 06, 2021 364.80 365.79 363.35 364.49 33,658,152 -1.60(-0.44%)
Aug 05, 2021 364.62 366.33 363.89 366.09 21,612,820 +2.31(+0.63%)
Aug 04, 2021 363.22 364.75 362.09 363.78 29,845,870 +0.56(+0.15%)
Aug 03, 2021 361.74 363.38 358.50 363.23 35,861,508 +2.16(+0.60%)
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.