Nasdaq QQQ Invesco ETF (NQ: QQQ )

398.56 USD +0.73 (+0.18%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 354.83 355.23 353.83 354.43 32,532,639 -0.55(-0.15%)
Jun 29, 2021 353.53 355.02 352.67 354.98 29,329,146 +1.33(+0.38%)
Jun 28, 2021 350.78 353.85 350.72 353.65 39,098,759 +4.18(+1.20%)
Jun 25, 2021 350.47 350.72 348.84 349.47 28,682,801 -0.42(-0.12%)
Jun 24, 2021 349.73 351.46 349.17 349.89 32,550,614 +2.15(+0.62%)
Jun 23, 2021 347.51 348.89 346.88 347.74 27,157,167 +0.17(+0.05%)
Jun 22, 2021 344.15 348.03 343.84 347.57 28,907,348 +3.21(+0.93%)
Jun 21, 2021 342.43 344.69 340.15 344.36 32,922,346 +1.73(+0.50%)
Jun 18, 2021 343.63 344.81 341.86 342.63 55,563,999 -2.71(-0.78%)
Jun 17, 2021 339.97 346.37 339.92 345.34 59,640,114 +4.33(+1.27%)
Jun 16, 2021 342.74 343.84 337.45 341.01 55,307,494 -1.29(-0.38%)
Jun 15, 2021 344.15 344.47 341.52 342.30 35,904,642 -2.21(-0.64%)
Jun 14, 2021 341.68 344.52 340.46 344.51 27,783,943 +3.27(+0.96%)
Jun 11, 2021 340.36 341.25 339.69 341.24 21,222,912 +0.89(+0.26%)
Jun 10, 2021 337.19 340.46 336.73 340.35 33,667,183 +3.51(+1.04%)
Jun 09, 2021 338.17 338.97 336.65 336.84 21,449,013 +0.08(+0.02%)
Jun 08, 2021 338.39 339.29 335.03 336.76 27,263,306 +0.16(+0.05%)
Jun 07, 2021 335.05 336.66 334.34 336.60 32,543,248 +1.00(+0.30%)
Jun 04, 2021 331.85 336.06 331.78 335.60 38,740,151 +5.60(+1.70%)
Jun 03, 2021 330.55 331.86 328.28 330.00 36,993,901 -3.47(-1.04%)
Jun 02, 2021 333.25 334.34 331.70 333.47 22,012,850 +0.65(+0.20%)
Jun 01, 2021 335.30 335.79 331.43 332.82 31,108,054 -1.11(-0.33%)
May 28, 2021 334.12 335.57 333.60 333.93 29,927,450 +1.05(+0.32%)
May 27, 2021 333.67 334.54 332.67 332.88 27,829,546 -1.25(-0.37%)
May 26, 2021 333.66 334.61 332.95 334.13 25,387,070 +1.16(+0.35%)
May 25, 2021 334.07 334.81 331.78 332.97 31,247,006 +0.46(+0.14%)
May 24, 2021 329.37 333.67 326.90 332.51 32,415,536 +5.50(+1.68%)
May 21, 2021 330.43 330.86 326.64 327.01 50,713,571 -1.85(-0.56%)
May 20, 2021 324.12 329.71 323.89 328.86 46,378,219 +6.27(+1.94%)
May 19, 2021 316.66 322.90 316.30 322.59 66,234,870 +0.37(+0.11%)
May 18, 2021 325.39 326.65 321.95 322.22 36,421,091 -2.19(-0.68%)
May 17, 2021 324.63 326.37 321.45 324.41 39,318,844 -1.98(-0.61%)
May 14, 2021 322.60 327.33 322.08 326.39 44,370,431 +7.05(+2.21%)
May 13, 2021 319.92 322.40 316.90 319.34 69,754,649 +2.45(+0.77%)
May 12, 2021 320.23 322.62 316.00 316.89 91,105,582 -8.42(-2.59%)
May 11, 2021 319.70 326.13 319.02 325.31 71,909,500 -0.45(-0.14%)
May 10, 2021 332.78 332.96 325.55 325.76 60,635,135 -8.44(-2.53%)
May 07, 2021 334.37 336.65 331.69 334.20 53,324,460 +2.69(+0.81%)
May 06, 2021 328.76 331.67 326.45 331.51 46,813,465 +2.48(+0.75%)
May 05, 2021 332.25 333.14 328.23 329.03 46,152,521 -1.11(-0.34%)
May 04, 2021 333.56 333.89 326.21 330.14 65,071,160 -6.05(-1.80%)
May 03, 2021 339.23 340.00 335.73 336.19 29,687,923 -1.80(-0.53%)
Apr 30, 2021 337.70 340.26 337.05 337.99 38,263,400 -2.23(-0.66%)
Apr 29, 2021 342.37 342.80 336.90 340.22 37,622,496 +1.22(+0.36%)
Apr 28, 2021 339.81 340.85 338.33 339.00 33,587,097 -1.15(-0.34%)
Apr 27, 2021 341.93 342.15 339.17 340.15 33,146,737 -1.59(-0.47%)
Apr 26, 2021 339.67 341.92 338.90 341.74 30,767,372 +2.32(+0.68%)
Apr 23, 2021 335.85 340.77 335.85 339.42 36,414,900 +4.22(+1.26%)
Apr 22, 2021 338.89 339.90 334.01 335.20 45,886,593 -4.09(-1.21%)
Apr 21, 2021 335.09 339.48 333.97 339.29 36,464,337 +2.88(+0.86%)
Apr 20, 2021 338.20 339.52 334.38 336.41 37,978,791 -2.47(-0.73%)
Apr 19, 2021 340.39 341.58 336.90 338.88 34,479,333 -3.13(-0.92%)
Apr 16, 2021 342.15 342.23 340.08 342.01 40,860,100 +0.40(+0.12%)
Apr 15, 2021 339.47 342.01 336.22 341.61 36,288,409 +5.10(+1.52%)
Apr 14, 2021 340.85 340.98 335.67 336.51 42,493,554 -4.09(-1.20%)
Apr 13, 2021 338.24 341.08 338.02 340.60 30,303,284 +3.93(+1.17%)
Apr 12, 2021 336.04 337.10 334.73 336.67 25,790,371 -0.44(-0.13%)
Apr 09, 2021 333.68 337.32 332.92 337.11 36,664,800 +2.03(+0.61%)
Apr 08, 2021 334.56 335.27 333.74 335.08 29,646,162 +3.46(+1.04%)
Apr 07, 2021 330.33 332.48 329.37 331.62 31,971,224 +0.80(+0.24%)
Apr 06, 2021 330.73 332.83 330.02 330.82 33,486,345 -0.23(-0.07%)
Apr 05, 2021 327.13 331.84 324.64 331.05 42,126,509 +6.48(+2.00%)
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.