Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

300.92 +6.30 (+2.14%)
Official Closing Price Updated: 4:15 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 163.35 164.41 162.53 164.31 37,853,988 +1.18(+0.73%)
Nov 29, 2018 162.98 164.20 161.83 163.12 44,185,716 -0.53(-0.33%)
Nov 28, 2018 159.70 163.66 158.59 163.66 72,150,568 +5.10(+3.22%)
Nov 27, 2018 157.16 158.95 156.36 158.56 37,671,312 +0.53(+0.34%)
Nov 26, 2018 156.62 158.10 155.96 158.02 43,143,728 +3.57(+2.31%)
Nov 23, 2018 154.34 156.03 154.34 154.45 24,227,760 -1.12(-0.72%)
Nov 21, 2018 155.58 155.58 155.58 0 +1.17(+0.76%)
Nov 20, 2018 153.64 156.56 152.43 154.40 105,615,304 -2.81(-1.79%)
Nov 19, 2018 161.76 161.91 156.71 157.22 67,943,256 -5.28(-3.25%)
Nov 16, 2018 161.51 163.28 160.83 162.49 67,405,040 -0.57(-0.35%)
Nov 15, 2018 159.91 163.50 158.57 163.07 75,389,096 +2.80(+1.75%)
Nov 14, 2018 163.07 163.66 159.34 160.26 77,004,264 -1.23(-0.76%)
Nov 13, 2018 162.16 164.41 161.04 161.50 65,963,716 +0.14(+0.08%)
Nov 12, 2018 165.24 165.54 161.21 161.36 64,262,236 -5.03(-3.03%)
Nov 09, 2018 167.66 168.07 165.07 166.39 52,161,580 -2.85(-1.69%)
Nov 08, 2018 169.54 170.06 168.44 169.25 41,469,288 -1.09(-0.64%)
Nov 07, 2018 167.10 170.33 166.73 170.33 52,681,564 +5.18(+3.14%)
Nov 06, 2018 163.88 166.07 163.68 165.15 34,545,524 +1.24(+0.76%)
Nov 05, 2018 164.54 164.59 162.09 163.91 40,589,008 -0.41(-0.25%)
Nov 02, 2018 166.40 167.39 163.19 164.32 78,306,952 -2.60(-1.56%)
Nov 01, 2018 165.00 167.09 163.74 166.92 54,255,308 +2.17(+1.32%)
Oct 31, 2018 163.51 166.13 163.50 164.75 76,069,808 +3.78(+2.35%)
Oct 30, 2018 157.94 161.08 157.17 160.96 95,359,456 +2.61(+1.65%)
Oct 29, 2018 164.10 164.78 155.31 158.35 115,260,528 -3.33(-2.06%)
Oct 26, 2018 160.30 164.88 159.32 161.68 135,005,616 -4.27(-2.57%)
Oct 25, 2018 162.97 166.94 162.16 165.95 85,958,736 +5.55(+3.46%)
Oct 24, 2018 167.95 168.18 160.11 160.40 106,027,672 -7.69(-4.58%)
Oct 23, 2018 165.69 168.93 163.78 168.09 79,926,344 -0.62(-0.37%)
Oct 22, 2018 168.86 170.01 167.43 168.71 54,473,872 +0.86(+0.51%)
Oct 19, 2018 169.18 170.81 167.24 167.85 85,478,264 -0.16(-0.09%)
Oct 18, 2018 171.32 171.40 167.29 168.00 85,000,904 -3.99(-2.32%)
Oct 17, 2018 172.82 172.93 170.23 171.99 69,005,184 +0.07(+0.04%)
Oct 16, 2018 168.82 172.34 168.51 171.92 74,150,816 +4.86(+2.91%)
Oct 15, 2018 168.50 168.84 166.43 167.06 66,843,492 -2.05(-1.21%)
Oct 12, 2018 168.79 169.63 165.82 169.11 105,222,952 +4.58(+2.78%)
Oct 11, 2018 165.93 168.22 162.79 164.53 147,364,272 -2.07(-1.24%)
Oct 10, 2018 173.19 173.28 166.38 166.60 117,900,192 -7.66(-4.40%)
Oct 09, 2018 173.84 175.61 173.41 174.26 50,604,796 +0.56(+0.32%)
Oct 08, 2018 174.01 175.24 171.64 173.70 68,904,544 -1.07(-0.61%)
Oct 05, 2018 176.94 177.50 173.10 174.77 85,892,552 -2.16(-1.22%)
Oct 04, 2018 179.69 179.78 175.65 176.93 83,009,640 -3.46(-1.92%)
Oct 03, 2018 180.95 181.38 180.11 180.39 29,997,026 +0.19(+0.11%)
Oct 02, 2018 180.39 181.59 179.78 180.20 26,364,254 -0.41(-0.23%)
Oct 01, 2018 181.24 181.93 180.15 180.61 28,186,506 +0.37(+0.20%)
Sep 28, 2018 179.71 180.71 179.44 180.24 28,941,742 -0.04(-0.02%)
Sep 27, 2018 179.51 180.92 179.39 180.28 34,108,192 +1.51(+0.85%)
Sep 26, 2018 178.74 180.43 178.40 178.76 37,309,064 +0.13(+0.07%)
Sep 25, 2018 178.29 178.77 177.71 178.64 26,024,584 +0.24(+0.14%)
Sep 24, 2018 176.61 178.46 175.88 178.39 36,006,888 +0.49(+0.28%)
Sep 21, 2018 179.41 179.61 177.68 177.90 39,866,140 -0.98(-0.55%)
Sep 20, 2018 178.13 179.12 177.72 178.88 34,358,784 +1.96(+1.11%)
Sep 19, 2018 177.08 177.50 175.77 176.92 32,838,944 -0.13(-0.08%)
Sep 18, 2018 175.78 177.92 175.66 177.06 32,903,462 +1.45(+0.83%)
Sep 17, 2018 177.85 178.00 175.44 175.60 34,089,744 -2.57(-1.44%)
Sep 14, 2018 178.82 179.10 177.46 178.17 32,243,874 -0.52(-0.29%)
Sep 13, 2018 177.86 179.03 177.83 178.69 32,136,718 +1.89(+1.07%)
Sep 12, 2018 177.09 177.19 175.28 176.81 37,344,616 -0.52(-0.29%)
Sep 11, 2018 175.25 177.62 174.81 177.33 31,082,882 +1.35(+0.77%)
Sep 10, 2018 176.36 176.49 175.01 175.97 26,968,058 +0.59(+0.34%)
Sep 07, 2018 174.82 176.89 174.73 175.38 48,152,308 -0.68(-0.39%)
Sep 06, 2018 177.74 177.94 174.87 176.06 47,565,432 -1.59(-0.89%)
Sep 05, 2018 179.68 179.68 177.04 177.65 44,003,832 -2.32(-1.29%)
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.