Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

304.37 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 195.12 203.21 194.39 201.87 152,152,688 +1.86(+0.93%)
Feb 27, 2020 207.02 212.29 200.01 200.01 123,024,880 -12.34(-5.81%)
Feb 26, 2020 212.53 216.07 210.80 212.35 81,086,120 -0.41(-0.19%)
Feb 25, 2020 218.93 219.71 210.64 212.76 98,731,800 -4.40(-2.03%)
Feb 24, 2020 217.60 219.97 216.05 217.16 85,405,816 -8.71(-3.86%)
Feb 21, 2020 229.18 229.54 224.94 225.87 67,344,688 -4.42(-1.92%)
Feb 20, 2020 231.94 232.43 227.45 230.30 43,125,684 -2.16(-0.93%)
Feb 19, 2020 231.56 232.94 231.35 232.45 22,573,880 +2.21(+0.96%)
Feb 18, 2020 229.01 230.68 228.80 230.25 24,893,274 +0.09(+0.04%)
Feb 14, 2020 229.81 230.38 229.09 230.16 23,894,824 +0.66(+0.29%)
Feb 13, 2020 228.18 230.44 227.92 229.50 23,136,964 -0.29(-0.13%)
Feb 12, 2020 228.88 229.90 228.35 229.80 24,386,246 +2.22(+0.97%)
Feb 11, 2020 228.76 229.55 226.98 227.58 30,690,168 +0.04(+0.02%)
Feb 10, 2020 224.07 227.55 224.02 227.54 21,791,424 +2.72(+1.21%)
Feb 07, 2020 224.78 226.04 224.18 224.82 26,388,850 -0.97(-0.43%)
Feb 06, 2020 224.40 225.85 223.63 225.79 22,777,806 +1.93(+0.86%)
Feb 05, 2020 225.82 225.85 222.52 223.86 39,223,596 +0.74(+0.33%)
Feb 04, 2020 221.09 223.51 220.36 223.13 31,126,256 +4.99(+2.29%)
Feb 03, 2020 215.94 218.62 215.79 218.13 25,906,796 +3.25(+1.51%)
Jan 31, 2020 219.23 219.29 214.12 214.89 53,028,488 -3.46(-1.59%)
Jan 30, 2020 216.16 218.45 215.50 218.35 40,178,112 +0.77(+0.36%)
Jan 29, 2020 218.41 218.67 216.61 217.57 29,474,250 +0.35(+0.16%)
Jan 28, 2020 215.41 217.72 214.88 217.22 27,075,128 +3.29(+1.54%)
Jan 27, 2020 213.56 215.09 213.03 213.94 42,030,760 -4.51(-2.07%)
Jan 24, 2020 221.31 221.57 217.44 218.45 38,165,244 -1.85(-0.84%)
Jan 23, 2020 219.44 220.40 218.45 220.30 26,914,874 +0.71(+0.32%)
Jan 22, 2020 220.09 220.85 219.32 219.59 21,069,302 +0.58(+0.26%)
Jan 21, 2020 218.48 219.56 218.41 219.02 21,487,012 -0.10(-0.04%)
Jan 17, 2020 218.98 219.29 217.88 219.11 24,798,682 +1.08(+0.49%)
Jan 16, 2020 217.01 218.07 216.58 218.03 19,109,820 +2.07(+0.96%)
Jan 15, 2020 215.97 216.98 215.26 215.97 26,174,594 +0.09(+0.04%)
Jan 14, 2020 216.53 216.99 215.54 215.88 24,893,594 -0.85(-0.39%)
Jan 13, 2020 215.12 216.76 214.80 216.73 23,199,940 +2.47(+1.15%)
Jan 10, 2020 215.56 215.67 213.88 214.26 22,341,252 -0.55(-0.26%)
Jan 09, 2020 214.73 215.22 213.55 214.81 24,005,522 +1.15(+0.54%)
Jan 08, 2020 211.35 213.97 211.05 213.66 26,914,392 +2.25(+1.06%)
Jan 07, 2020 211.52 212.01 210.75 211.41 22,637,554 -0.03(-0.01%)
Jan 06, 2020 208.43 211.47 208.19 211.44 22,076,766 +1.35(+0.64%)
Jan 03, 2020 209.22 211.35 209.21 210.09 28,068,630 -1.94(-0.92%)
Jan 02, 2020 210.31 212.03 209.89 212.03 31,572,384 +3.48(+1.67%)
Dec 31, 2019 207.58 208.70 207.17 208.55 18,555,862 +0.39(+0.19%)
Dec 30, 2019 209.43 209.55 207.13 208.16 22,240,354 -1.37(-0.66%)
Dec 27, 2019 210.45 210.46 208.97 209.53 18,495,408 -0.18(-0.08%)
Dec 26, 2019 208.21 209.73 208.18 209.71 17,399,790 +1.83(+0.88%)
Dec 24, 2019 207.92 208.04 207.40 207.87 7,227,015 +0.03(+0.01%)
Dec 23, 2019 207.98 208.10 207.59 207.84 24,237,558 +0.63(+0.30%)
Dec 20, 2019 207.32 208.01 206.79 207.22 28,291,168 +0.83(+0.40%)
Dec 19, 2019 205.19 206.46 205.17 206.39 18,253,164 +1.28(+0.63%)
Dec 18, 2019 205.15 205.67 204.89 205.10 15,778,136 +0.16(+0.08%)
Dec 17, 2019 205.06 205.26 204.60 204.95 16,346,122 +0.12(+0.06%)
Dec 16, 2019 204.08 205.08 204.06 204.83 21,766,708 +2.04(+1.00%)
Dec 13, 2019 201.98 203.50 201.59 202.79 33,239,562 +0.67(+0.33%)
Dec 12, 2019 200.43 202.92 200.15 202.13 33,323,646 +1.50(+0.75%)
Dec 11, 2019 200.03 200.84 199.71 200.63 19,188,112 +1.06(+0.53%)
Dec 10, 2019 199.84 200.53 199.12 199.57 22,272,962 -0.17(-0.08%)
Dec 09, 2019 200.29 201.23 199.65 199.74 14,287,103 -0.91(-0.45%)
Dec 06, 2019 199.92 200.79 199.82 200.65 16,921,226 +2.12(+1.07%)
Dec 05, 2019 198.84 198.84 197.56 198.53 15,288,898 +0.39(+0.20%)
Dec 04, 2019 198.19 198.60 197.85 198.13 15,634,623 +1.00(+0.51%)
Dec 03, 2019 196.07 197.22 189.68 197.14 32,038,354 -1.33(-0.67%)
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.