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 (%)
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%)
Oct 01, 2018 181.67 182.36 180.58 181.04 28,119,144 +0.37(+0.20%)
Sep 28, 2018 180.14 181.15 179.87 180.67 28,872,574 -0.04(-0.02%)
Sep 27, 2018 179.94 181.35 179.82 180.71 34,026,680 +1.52(+0.85%)
Sep 26, 2018 179.17 180.86 178.83 179.19 37,219,900 +0.13(+0.07%)
Sep 25, 2018 178.72 179.20 178.13 179.06 25,962,390 +0.24(+0.14%)
Sep 24, 2018 177.03 178.89 176.30 178.82 35,920,836 +0.50(+0.28%)
Sep 21, 2018 179.84 180.04 178.10 178.33 39,770,868 -0.98(-0.55%)
Sep 20, 2018 178.56 179.55 178.14 179.31 34,276,672 +1.96(+1.11%)
Sep 19, 2018 177.50 177.93 176.19 177.35 32,760,464 -0.13(-0.08%)
Sep 18, 2018 176.20 178.34 176.08 177.48 32,824,828 +1.46(+0.83%)
Sep 17, 2018 178.28 178.42 175.86 176.03 34,008,276 -2.57(-1.44%)
Sep 14, 2018 179.25 179.53 177.89 178.60 32,166,816 -0.52(-0.29%)
Sep 13, 2018 178.29 179.46 178.26 179.12 32,059,916 +1.89(+1.07%)
Sep 12, 2018 177.51 177.62 175.71 177.23 37,255,368 -0.52(-0.29%)
Sep 11, 2018 175.67 178.04 175.23 177.75 31,008,600 +1.36(+0.77%)
Sep 10, 2018 176.78 176.91 175.43 176.39 26,903,608 +0.59(+0.34%)
Sep 07, 2018 175.24 177.32 175.15 175.80 48,037,232 -0.68(-0.39%)
Sep 06, 2018 178.16 178.37 175.29 176.48 47,451,756 -1.59(-0.89%)
Sep 05, 2018 180.11 180.11 177.46 178.07 43,898,668 -2.33(-1.29%)
Sep 04, 2018 180.65 180.94 179.43 180.40 29,926,534 -0.78(-0.43%)
Aug 31, 2018 181.18 181.18 181.18 0 +0.23(+0.13%)
Aug 30, 2018 180.95 182.02 180.34 180.95 30,182,666 -0.32(-0.18%)
Aug 29, 2018 179.49 181.36 179.44 181.27 30,020,678 +2.07(+1.15%)
Aug 28, 2018 179.38 179.60 178.82 179.20 20,867,254 +0.26(+0.15%)
Aug 27, 2018 178.05 178.94 177.74 178.94 30,214,258 +1.81(+1.02%)
Aug 24, 2018 176.08 177.28 176.04 177.13 23,834,622 +1.63(+0.93%)
Aug 23, 2018 175.47 176.71 175.21 175.50 26,542,544 -0.25(-0.14%)
Aug 22, 2018 174.69 175.96 174.48 175.75 18,569,656 +0.68(+0.39%)
Aug 21, 2018 174.98 176.12 174.85 175.07 26,959,636 +0.64(+0.37%)
Aug 20, 2018 175.00 175.04 173.75 174.43 25,682,086 -0.16(-0.09%)
Aug 17, 2018 174.10 175.03 173.04 174.59 37,182,304 +0.04(+0.02%)
Aug 16, 2018 175.28 175.69 174.21 174.55 28,529,496 +0.57(+0.33%)
Aug 15, 2018 174.81 175.29 172.90 173.98 60,282,824 -2.16(-1.22%)
Aug 14, 2018 175.71 176.34 174.76 176.13 21,532,436 +1.10(+0.63%)
Aug 13, 2018 175.55 176.68 174.96 175.03 26,861,282 -0.19(-0.11%)
Aug 10, 2018 175.38 175.91 174.57 175.23 34,839,440 -1.35(-0.76%)
Aug 09, 2018 176.61 177.28 176.32 176.58 19,395,370 -0.11(-0.06%)
Aug 08, 2018 176.23 177.01 175.75 176.69 23,353,090 +0.21(+0.12%)
Aug 07, 2018 176.31 176.80 175.95 176.47 30,780,444 +0.64(+0.36%)
Aug 06, 2018 174.70 175.88 174.47 175.83 25,549,850 +1.03(+0.59%)
Aug 03, 2018 174.53 174.81 173.83 174.80 29,807,984 +0.53(+0.31%)
Aug 02, 2018 170.72 174.47 170.64 174.27 48,594,076 +2.34(+1.36%)
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.