Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

320.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 280.75 283.94 275.78 280.28 79,258,440 -3.52(-1.24%)
Jun 29, 2022 283.40 285.34 280.84 283.80 57,687,556 +0.26(+0.09%)
Jun 28, 2022 293.00 295.65 283.35 283.54 61,795,308 -8.91(-3.05%)
Jun 27, 2022 296.00 296.58 291.29 292.45 55,620,672 -2.16(-0.73%)
Jun 24, 2022 287.74 295.04 287.50 294.61 58,861,284 +9.76(+3.43%)
Jun 23, 2022 283.21 285.72 280.31 284.85 57,307,836 +4.18(+1.49%)
Jun 22, 2022 278.52 285.18 277.91 280.67 67,244,184 -0.41(-0.15%)
Jun 21, 2022 278.75 283.45 278.64 281.08 51,591,428 +6.39(+2.33%)
Jun 17, 2022 272.18 277.19 270.51 274.69 83,374,400 +3.30(+1.22%)
Jun 16, 2022 275.59 276.06 269.28 271.39 81,674,912 -11.41(-4.03%)
Jun 15, 2022 279.42 286.83 276.61 282.80 86,327,488 +6.89(+2.50%)
Jun 14, 2022 277.66 278.66 273.34 275.91 64,691,932 +0.50(+0.18%)
Jun 13, 2022 279.75 282.34 274.53 275.41 94,382,840 -13.43(-4.65%)
Jun 10, 2022 293.65 294.87 288.38 288.84 86,311,744 -10.56(-3.53%)
Jun 09, 2022 305.91 309.05 299.23 299.40 55,742,696 -8.24(-2.68%)
Jun 08, 2022 309.05 311.72 306.77 307.64 38,306,628 -2.23(-0.72%)
Jun 07, 2022 303.81 310.67 302.69 309.87 44,796,356 +2.65(+0.86%)
Jun 06, 2022 310.75 312.35 305.62 307.22 51,748,752 +1.02(+0.33%)
Jun 03, 2022 309.03 310.47 304.92 306.20 61,419,616 -8.18(-2.60%)
Jun 02, 2022 304.85 314.56 303.40 314.38 59,188,424 +8.38(+2.74%)
Jun 01, 2022 310.47 312.65 303.73 306.00 65,242,852 -2.28(-0.74%)
May 31, 2022 309.07 311.33 304.33 308.28 60,877,796 -0.82(-0.27%)
May 27, 2022 302.54 309.25 302.42 309.10 66,990,368 +9.77(+3.26%)
May 26, 2022 290.44 300.92 290.15 299.33 59,415,292 +8.07(+2.77%)
May 25, 2022 285.71 293.39 285.50 291.26 67,899,072 +4.02(+1.40%)
May 24, 2022 288.13 288.86 282.25 287.24 73,450,168 -6.24(-2.13%)
May 23, 2022 289.75 293.87 287.29 293.48 63,455,004 +4.80(+1.66%)
May 20, 2022 293.13 293.80 280.21 288.68 90,374,992 -0.90(-0.31%)
May 19, 2022 289.29 294.39 287.58 289.58 80,038,296 -1.56(-0.54%)
May 18, 2022 301.54 302.25 289.85 291.14 79,385,456 -15.03(-4.91%)
May 17, 2022 304.45 306.56 300.55 306.17 62,625,160 +7.73(+2.59%)
May 16, 2022 300.15 302.26 297.13 298.44 59,119,052 -3.50(-1.16%)
May 13, 2022 295.72 303.00 294.08 301.94 83,954,648 +10.79(+3.71%)
May 12, 2022 287.45 295.75 284.94 291.15 120,642,952 -0.69(-0.24%)
May 11, 2022 298.44 304.09 290.95 291.84 140,873,200 -8.92(-2.97%)
May 10, 2022 304.51 305.76 296.57 300.76 124,044,432 +3.61(+1.21%)
May 09, 2022 303.48 309.35 295.72 297.15 113,325,000 -12.10(-3.91%)
May 06, 2022 310.95 315.09 305.11 309.25 139,773,120 -3.75(-1.20%)
May 05, 2022 325.17 325.25 309.62 313.00 154,388,320 -16.60(-5.04%)
May 04, 2022 319.31 330.29 313.89 329.60 115,988,544 +10.78(+3.38%)
May 03, 2022 318.50 321.17 315.98 318.82 78,101,088 +0.34(+0.11%)
May 02, 2022 312.83 318.72 309.64 318.48 115,494,968 +5.23(+1.67%)
Apr 29, 2022 323.70 327.23 312.60 313.25 92,064,016 -14.76(-4.50%)
Apr 28, 2022 321.85 329.89 317.52 328.01 99,392,128 +11.25(+3.55%)
Apr 27, 2022 317.24 322.88 315.00 316.76 111,050,880 -0.38(-0.12%)
Apr 26, 2022 327.47 327.66 316.86 317.14 105,589,696 -12.44(-3.77%)
Apr 25, 2022 323.73 329.90 322.43 329.58 101,628,120 +4.18(+1.28%)
Apr 22, 2022 334.31 335.56 324.96 325.40 82,756,448 -8.75(-2.62%)
Apr 21, 2022 345.19 347.87 333.20 334.15 75,773,040 -7.06(-2.07%)
Apr 20, 2022 347.09 347.56 339.96 341.21 65,322,616 -5.05(-1.46%)
Apr 19, 2022 338.03 346.85 336.98 346.26 56,354,932 +7.57(+2.24%)
Apr 18, 2022 337.35 341.04 335.79 338.69 58,857,624 +0.26(+0.08%)
Apr 14, 2022 346.44 346.97 338.21 338.43 73,716,232 -7.92(-2.29%)
Apr 13, 2022 339.80 347.43 339.06 346.35 61,205,072 +6.90(+2.03%)
Apr 12, 2022 345.76 347.69 338.04 339.45 72,649,144 -1.44(-0.42%)
Apr 11, 2022 344.81 345.75 340.54 340.89 65,936,948 -8.26(-2.37%)
Apr 08, 2022 352.32 353.09 348.50 349.15 61,956,868 -4.95(-1.40%)
Apr 07, 2022 352.24 356.35 348.69 354.10 63,700,664 +0.84(+0.24%)
Apr 06, 2022 355.65 356.78 350.56 353.26 90,165,200 -7.84(-2.17%)
Apr 05, 2022 367.81 368.54 359.93 361.10 62,676,644 -8.20(-2.22%)
Apr 04, 2022 362.71 369.31 362.44 369.30 46,427,016 +7.45(+2.06%)
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.