Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

280.57 -2.14 (-0.76%)
Official Closing Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 322.50 326.01 311.44 312.09 92,406,744 -14.70(-4.50%)
Apr 28, 2022 320.66 328.67 316.34 326.79 99,762,136 +11.21(+3.55%)
Apr 27, 2022 316.06 321.68 313.83 315.58 111,464,192 -0.38(-0.12%)
Apr 26, 2022 326.25 326.44 315.68 315.96 105,982,776 -12.39(-3.77%)
Apr 25, 2022 322.53 328.68 321.23 328.36 102,006,448 +4.17(+1.28%)
Apr 22, 2022 333.07 334.31 323.75 324.19 83,064,528 -8.72(-2.62%)
Apr 21, 2022 343.91 346.58 331.96 332.91 76,055,120 -7.03(-2.07%)
Apr 20, 2022 345.80 346.27 338.70 339.94 65,568,160 -5.03(-1.46%)
Apr 19, 2022 336.78 345.56 335.73 344.98 56,564,724 +7.54(+2.24%)
Apr 18, 2022 336.10 339.77 334.55 337.43 59,076,736 +0.26(+0.08%)
Apr 14, 2022 345.15 345.68 336.96 337.18 73,990,656 -7.89(-2.29%)
Apr 13, 2022 338.54 346.14 337.80 345.06 61,432,920 +6.87(+2.03%)
Apr 12, 2022 344.48 346.40 336.78 338.19 72,919,592 -1.44(-0.42%)
Apr 11, 2022 343.53 344.47 339.27 339.63 66,182,412 -8.23(-2.37%)
Apr 08, 2022 351.01 351.78 347.21 347.86 62,187,516 -4.93(-1.40%)
Apr 07, 2022 350.93 355.03 347.40 352.79 63,937,904 +0.84(+0.24%)
Apr 06, 2022 354.33 355.46 349.26 351.95 90,500,856 -7.81(-2.17%)
Apr 05, 2022 366.45 367.17 358.60 359.76 62,909,972 -8.17(-2.22%)
Apr 04, 2022 361.37 367.94 361.10 367.93 46,599,852 +7.42(+2.06%)
Apr 01, 2022 361.46 362.26 357.26 360.51 55,404,540 -0.69(-0.19%)
Mar 31, 2022 365.88 366.24 360.34 361.19 67,238,592 -4.53(-1.24%)
Mar 30, 2022 367.90 369.60 364.21 365.73 69,240,368 -4.08(-1.10%)
Mar 29, 2022 367.53 370.45 364.70 369.81 68,362,264 +6.26(+1.72%)
Mar 28, 2022 358.01 363.66 356.74 363.56 56,973,456 +5.54(+1.55%)
Mar 25, 2022 358.26 359.33 353.63 358.02 57,894,896 -0.30(-0.08%)
Mar 24, 2022 352.49 358.37 350.29 358.32 53,701,708 +7.79(+2.22%)
Mar 23, 2022 352.70 356.33 350.46 350.52 70,994,984 -5.11(-1.44%)
Mar 22, 2022 349.29 356.52 348.90 355.64 63,445,616 +6.85(+1.97%)
Mar 21, 2022 348.90 351.17 344.29 348.78 73,991,392 -0.97(-0.28%)
Mar 18, 2022 341.05 350.05 339.86 349.75 86,021,240 +7.02(+2.05%)
Mar 17, 2022 336.70 342.80 335.38 342.74 68,444,344 +4.10(+1.21%)
Mar 16, 2022 330.53 338.76 326.78 338.64 105,681,320 +12.11(+3.71%)
Mar 15, 2022 319.30 327.33 317.65 326.53 76,790,376 +9.93(+3.14%)
Mar 14, 2022 321.53 324.98 315.88 316.60 80,148,336 -6.20(-1.92%)
Mar 11, 2022 332.67 332.99 322.30 322.80 66,557,548 -6.98(-2.12%)
Mar 10, 2022 329.19 330.87 325.10 329.77 69,659,008 -3.56(-1.07%)
Mar 09, 2022 330.11 334.72 327.46 333.34 64,406,596 +11.52(+3.58%)
Mar 08, 2022 322.45 331.56 318.36 321.81 116,729,008 -1.44(-0.45%)
Mar 07, 2022 335.62 336.81 323.05 323.26 90,044,360 -12.38(-3.69%)
Mar 04, 2022 338.16 339.62 333.27 335.63 78,258,008 -4.94(-1.45%)
Mar 03, 2022 348.20 348.31 338.67 340.57 70,165,336 -4.94(-1.43%)
Mar 02, 2022 341.39 346.87 338.56 345.50 70,825,816 +5.70(+1.68%)
Mar 01, 2022 344.04 346.36 337.23 339.80 67,519,616 -5.28(-1.53%)
Feb 28, 2022 340.82 346.82 339.63 345.09 77,956,176 +1.02(+0.30%)
Feb 25, 2022 339.62 344.27 338.33 344.06 79,233,360 +5.19(+1.53%)
Feb 24, 2022 317.27 339.36 316.92 338.87 130,633,264 +11.07(+3.38%)
Feb 23, 2022 339.63 340.49 327.48 327.79 86,422,400 -7.62(-2.27%)
Feb 22, 2022 336.82 342.34 332.70 335.41 86,039,952 -3.75(-1.11%)
Feb 18, 2022 339.17 0 -9.51(-2.73%)
Feb 17, 2022 351.00 351.71 343.32 348.68 61,747,092 -5.60(-1.58%)
Feb 16, 2022 352.07 355.33 348.98 354.28 58,921,632 -0.09(-0.03%)
Feb 15, 2022 351.17 354.61 350.08 354.37 55,403,636 +8.60(+2.49%)
Feb 14, 2022 344.78 349.25 342.19 345.77 80,395,448 +0.43(+0.12%)
Feb 11, 2022 356.66 358.29 344.09 345.35 102,153,560 -11.31(-3.17%)
Feb 10, 2022 357.75 364.68 354.88 356.66 112,564,472 -8.26(-2.26%)
Feb 09, 2022 361.96 365.00 360.33 364.92 55,779,676 +7.57(+2.12%)
Feb 08, 2022 352.21 358.46 351.06 357.35 64,759,380 +3.97(+1.12%)
Feb 07, 2022 356.85 359.27 352.09 353.38 58,178,384 -1.86(-0.52%)
Feb 04, 2022 352.33 359.62 350.23 355.24 86,746,672 -1.45(-0.41%)
Feb 03, 2022 356.76 350.72 356.69 95,531,288 -9.99(-2.72%)
Feb 02, 2022 367.93 368.27 362.49 366.67 78,730,696 +3.70(+1.02%)
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.