Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 288.68 292.20 288.14 290.69 36,826,808 +2.64(+0.92%)
Aug 28, 2020 287.80 288.69 286.48 288.06 28,456,326 +1.46(+0.51%)
Aug 27, 2020 288.60 289.36 284.28 286.60 50,168,060 -0.90(-0.31%)
Aug 26, 2020 282.72 287.75 281.46 287.49 42,773,508 +6.01(+2.13%)
Aug 25, 2020 278.45 281.68 278.05 281.49 35,250,796 +1.99(+0.71%)
Aug 24, 2020 280.70 281.62 276.97 279.50 36,938,412 +1.94(+0.70%)
Aug 21, 2020 275.79 278.02 275.19 277.56 35,288,748 +1.91(+0.69%)
Aug 20, 2020 271.09 276.14 270.65 275.65 28,107,114 +3.77(+1.39%)
Aug 19, 2020 273.68 274.75 271.35 271.88 32,411,840 -1.84(-0.67%)
Aug 18, 2020 272.18 274.20 270.70 273.72 23,844,298 +2.61(+0.96%)
Aug 17, 2020 269.72 271.62 268.04 271.11 25,133,436 +3.11(+1.16%)
Aug 14, 2020 268.83 269.22 266.58 268.00 31,277,890 -0.32(-0.12%)
Aug 13, 2020 268.47 270.63 267.36 268.31 32,358,520 +1.06(+0.40%)
Aug 12, 2020 263.28 268.67 263.28 267.25 39,428,968 +6.12(+2.34%)
Aug 11, 2020 264.98 266.30 260.58 261.13 43,726,888 -5.04(-1.89%)
Aug 10, 2020 267.58 267.82 262.59 266.18 35,575,364 -1.14(-0.43%)
Aug 07, 2020 269.85 270.68 265.13 267.32 45,667,932 -3.12(-1.15%)
Aug 06, 2020 266.64 270.77 266.06 270.44 28,447,278 +3.54(+1.32%)
Aug 05, 2020 266.69 267.37 265.83 266.90 21,999,910 +0.66(+0.25%)
Aug 04, 2020 264.63 266.34 263.99 266.24 25,253,062 +0.99(+0.37%)
Aug 03, 2020 263.95 266.02 263.77 265.26 32,528,848 +3.54(+1.35%)
Jul 31, 2020 261.76 261.88 256.86 261.72 54,591,236 +4.59(+1.78%)
Jul 30, 2020 253.84 257.71 252.62 257.13 42,242,832 +1.34(+0.52%)
Jul 29, 2020 254.38 256.67 253.96 255.80 27,920,434 +2.91(+1.15%)
Jul 28, 2020 255.26 255.88 252.59 252.88 31,720,806 -3.26(-1.27%)
Jul 27, 2020 253.42 256.54 252.53 256.14 36,911,836 +4.49(+1.78%)
Jul 24, 2020 250.23 253.00 247.47 251.65 54,894,272 -2.41(-0.95%)
Jul 23, 2020 260.50 261.18 252.62 254.06 51,825,856 -6.09(-2.34%)
Jul 22, 2020 260.41 261.82 258.53 260.15 30,266,044 +0.19(+0.07%)
Jul 21, 2020 264.30 264.30 259.11 259.96 44,037,436 -2.74(-1.04%)
Jul 20, 2020 256.14 263.34 254.83 262.70 41,183,404 +7.25(+2.84%)
Jul 17, 2020 255.74 256.33 253.24 255.45 35,683,688 +0.29(+0.12%)
Jul 16, 2020 254.02 255.81 251.71 255.16 48,283,020 -1.75(-0.68%)
Jul 15, 2020 257.68 258.67 253.55 256.91 55,304,232 +0.52(+0.20%)
Jul 14, 2020 252.15 256.80 248.89 256.39 73,218,944 +1.80(+0.71%)
Jul 13, 2020 262.79 265.66 253.75 254.59 64,974,212 -5.35(-2.06%)
Jul 10, 2020 257.99 260.19 255.29 259.93 33,396,094 +1.76(+0.68%)
Jul 09, 2020 257.88 258.85 253.69 258.17 40,797,944 +2.16(+0.84%)
Jul 08, 2020 254.05 256.04 252.58 256.01 30,820,426 +3.04(+1.20%)
Jul 07, 2020 254.15 256.89 252.38 252.97 37,063,820 -1.47(-0.58%)
Jul 06, 2020 251.55 254.97 251.52 254.44 34,981,728 +6.11(+2.46%)
Jul 02, 2020 249.10 250.38 247.86 248.33 32,452,864 +1.67(+0.68%)
Jul 01, 2020 243.87 247.67 243.30 246.66 35,153,468 +2.93(+1.20%)
Jun 30, 2020 239.06 244.36 238.87 243.72 39,466,884 +4.60(+1.92%)
Jun 29, 2020 236.31 239.13 233.72 239.12 34,859,432 +2.58(+1.09%)
Jun 26, 2020 241.99 242.20 236.01 236.54 53,645,164 -5.72(-2.36%)
Jun 25, 2020 240.18 242.57 237.45 242.27 37,427,216 +2.28(+0.95%)
Jun 24, 2020 244.20 245.51 238.46 239.98 46,644,888 -5.05(-2.06%)
Jun 23, 2020 244.59 247.31 244.03 245.03 33,224,728 +2.07(+0.85%)
Jun 22, 2020 240.04 243.09 239.66 242.97 24,365,384 +2.88(+1.20%)
Jun 19, 2020 242.54 242.80 238.33 240.09 50,277,240 -0.04(-0.02%)
Jun 18, 2020 239.15 240.37 238.37 240.12 31,055,472 +0.65(+0.27%)
Jun 17, 2020 240.24 241.32 238.60 239.48 35,242,244 +0.76(+0.32%)
Jun 16, 2020 239.63 240.23 235.03 238.72 49,663,012 +4.03(+1.72%)
Jun 15, 2020 228.49 235.38 227.53 234.69 45,976,152 +2.82(+1.22%)
Jun 12, 2020 235.02 236.31 227.80 231.87 73,281,104 +1.83(+0.79%)
Jun 11, 2020 238.17 239.45 229.98 230.04 74,008,824 -11.83(-4.89%)
Jun 10, 2020 240.83 243.60 240.35 241.87 58,981,692 +2.70(+1.13%)
Jun 09, 2020 236.57 240.03 236.38 239.16 35,549,348 +1.72(+0.72%)
Jun 08, 2020 235.47 237.57 233.86 237.44 33,464,060 +1.83(+0.78%)
Jun 05, 2020 232.04 236.21 231.62 235.61 48,185,052 +4.58(+1.98%)
Jun 04, 2020 232.30 233.75 229.71 231.03 39,304,016 -1.63(-0.70%)
Jun 03, 2020 232.21 233.43 231.35 232.66 37,770,744 +1.04(+0.45%)
Jun 02, 2020 230.43 231.68 228.06 231.62 33,752,792 +1.54(+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.