Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.66 -5.06 (-1.62%)
Streaming Delayed Price Updated: 2:34 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 189.80 189.92 184.93 186.67 42,578,448 -2.62(-1.38%)
Jul 30, 2019 188.68 190.03 188.51 189.29 19,084,138 -0.82(-0.43%)
Jul 29, 2019 190.65 190.65 188.91 190.11 20,925,658 -0.66(-0.34%)
Jul 26, 2019 190.01 191.02 189.92 190.76 20,916,208 +1.94(+1.03%)
Jul 25, 2019 189.97 190.01 188.46 188.82 23,954,730 -1.81(-0.95%)
Jul 24, 2019 188.59 190.63 188.55 190.62 20,892,028 +1.33(+0.70%)
Jul 23, 2019 189.09 189.32 187.83 189.30 24,330,940 +1.23(+0.65%)
Jul 22, 2019 187.06 188.47 187.00 188.07 19,380,040 +1.49(+0.80%)
Jul 19, 2019 189.33 189.34 186.38 186.58 30,085,528 -1.38(-0.73%)
Jul 18, 2019 186.86 188.32 186.27 187.96 29,693,744 +0.22(+0.11%)
Jul 17, 2019 188.72 189.00 187.72 187.74 17,133,488 -0.93(-0.49%)
Jul 16, 2019 189.37 189.59 188.09 188.67 20,647,838 -0.98(-0.52%)
Jul 15, 2019 189.47 189.69 188.95 189.65 15,945,466 +0.61(+0.32%)
Jul 12, 2019 188.16 189.05 187.99 189.04 20,691,600 +1.11(+0.59%)
Jul 11, 2019 188.41 188.86 187.36 187.93 24,266,804 -0.17(-0.09%)
Jul 10, 2019 187.34 188.61 187.03 188.09 29,004,228 +1.86(+1.00%)
Jul 09, 2019 184.41 186.47 184.28 186.24 19,627,830 +0.93(+0.50%)
Jul 08, 2019 185.46 185.47 184.55 185.31 17,993,918 -1.31(-0.70%)
Jul 05, 2019 185.74 186.96 185.00 186.62 21,923,976 -0.38(-0.20%)
Jul 03, 2019 186.03 187.00 185.88 187.00 16,166,880 +1.40(+0.75%)
Jul 02, 2019 184.80 185.62 184.28 185.60 18,423,434 +1.12(+0.61%)
Jul 01, 2019 185.89 186.15 184.01 184.48 31,899,930 +2.07(+1.14%)
Jun 28, 2019 182.62 182.81 181.75 182.41 21,681,966 +0.23(+0.13%)
Jun 27, 2019 182.15 182.60 181.68 182.18 20,167,454 +0.69(+0.38%)
Jun 26, 2019 181.81 182.99 181.19 181.48 23,113,860 +0.84(+0.47%)
Jun 25, 2019 183.70 183.78 180.37 180.64 34,652,064 -3.16(-1.72%)
Jun 24, 2019 184.15 184.34 183.70 183.80 19,822,864 +0.01(+0.00%)
Jun 21, 2019 183.79 184.96 183.41 183.79 41,019,880 -0.27(-0.15%)
Jun 20, 2019 184.91 184.95 182.42 184.06 41,943,652 +1.70(+0.93%)
Jun 19, 2019 182.00 182.78 180.87 182.37 32,424,950 +0.68(+0.38%)
Jun 18, 2019 181.17 182.96 180.73 181.69 49,394,136 +2.60(+1.45%)
Jun 17, 2019 178.37 179.58 178.21 179.08 20,874,746 +1.07(+0.60%)
Jun 14, 2019 177.82 178.47 177.33 178.01 23,437,938 -0.29(-0.16%)
Jun 13, 2019 178.48 179.21 178.11 178.30 24,272,794 +0.59(+0.33%)
Jun 12, 2019 178.25 178.64 177.39 177.72 28,437,274 -1.03(-0.58%)
Jun 11, 2019 180.38 180.70 178.15 178.75 42,280,116 +0.24(+0.14%)
Jun 10, 2019 177.61 180.17 177.59 178.51 42,435,544 +2.06(+1.17%)
Jun 07, 2019 173.98 177.16 173.81 176.45 47,081,384 +3.34(+1.93%)
Jun 06, 2019 172.05 173.53 171.28 173.11 30,670,018 +1.36(+0.79%)
Jun 05, 2019 172.12 172.13 169.96 171.75 35,268,364 +1.27(+0.74%)
Jun 04, 2019 167.62 170.54 167.03 170.48 48,977,452 +3.98(+2.39%)
Jun 03, 2019 169.12 169.54 164.98 166.50 77,726,152 -3.04(-1.79%)
May 31, 2019 170.28 170.85 169.46 169.54 46,627,792 -2.75(-1.59%)
May 30, 2019 172.07 172.78 171.32 172.29 30,971,864 +0.72(+0.42%)
May 29, 2019 171.98 172.51 170.65 171.57 43,219,564 -1.42(-0.82%)
May 28, 2019 174.14 175.11 172.97 172.99 25,372,114 -0.65(-0.38%)
May 24, 2019 174.27 175.29 173.43 173.65 26,576,678 -0.09(-0.05%)
May 23, 2019 174.46 174.48 172.65 173.73 46,485,716 -2.44(-1.38%)
May 22, 2019 176.23 177.46 176.17 176.17 24,920,898 -1.05(-0.59%)
May 21, 2019 176.90 177.71 176.34 177.22 32,421,588 +1.83(+1.04%)
May 20, 2019 175.94 176.59 174.79 175.39 39,581,472 -3.01(-1.69%)
May 17, 2019 178.46 180.88 178.25 178.40 45,864,452 -2.08(-1.15%)
May 16, 2019 178.47 181.35 178.31 180.48 40,239,320 +2.03(+1.14%)
May 15, 2019 174.84 178.90 174.77 178.45 41,985,440 +2.14(+1.22%)
May 14, 2019 174.96 177.03 174.33 176.31 44,473,436 +2.25(+1.29%)
May 13, 2019 175.73 176.67 173.55 174.06 68,872,448 -6.26(-3.47%)
May 10, 2019 179.40 181.18 176.44 180.31 60,048,072 +0.49(+0.27%)
May 09, 2019 179.10 180.71 177.48 179.82 56,760,312 -1.24(-0.68%)
May 08, 2019 180.97 182.43 180.27 181.06 38,084,544 -0.46(-0.25%)
May 07, 2019 183.10 183.89 179.83 181.52 60,314,132 -2.46(-1.33%)
May 06, 2019 182.36 185.38 182.03 183.98 39,339,296 -2.29(-1.23%)
May 03, 2019 184.88 186.40 184.53 186.27 31,176,132 +2.92(+1.59%)
May 02, 2019 184.09 185.04 182.13 183.34 45,201,908 -0.80(-0.43%)
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.