Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

294.62 +4.35 (+1.50%)
Official Closing Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 351.39 351.79 350.40 351.00 32,850,676 -0.55(-0.16%)
Jun 29, 2021 350.11 351.58 349.26 351.55 29,615,866 +1.27(+0.36%)
Jun 28, 2021 347.38 350.42 347.32 350.29 39,480,988 +4.20(+1.21%)
Jun 25, 2021 347.08 347.32 345.46 346.09 28,963,200 -0.42(-0.12%)
Jun 24, 2021 346.34 348.06 345.79 346.50 32,868,826 +2.13(+0.62%)
Jun 23, 2021 344.15 345.54 343.52 344.37 27,422,654 +0.17(+0.05%)
Jun 22, 2021 340.82 344.66 340.51 344.20 29,189,944 +3.18(+0.93%)
Jun 21, 2021 339.12 341.35 336.86 341.03 33,247,222 +2.11(+0.62%)
Jun 18, 2021 339.91 341.07 338.16 338.92 56,172,240 -2.68(-0.78%)
Jun 17, 2021 336.29 342.63 336.24 341.60 60,292,972 +4.19(+1.24%)
Jun 16, 2021 339.03 340.12 333.80 337.42 55,911,132 -1.18(-0.35%)
Jun 15, 2021 340.42 340.74 337.82 338.59 36,297,676 -2.19(-0.64%)
Jun 14, 2021 337.98 340.79 336.77 340.78 28,088,086 +3.23(+0.96%)
Jun 11, 2021 336.68 337.56 336.01 337.55 21,455,232 +0.88(+0.26%)
Jun 10, 2021 333.54 336.77 333.08 336.67 34,035,728 +3.47(+1.04%)
Jun 09, 2021 334.51 335.30 333.01 333.19 21,683,808 +0.08(+0.02%)
Jun 08, 2021 334.73 335.62 331.40 333.11 27,562,244 +0.16(+0.05%)
Jun 07, 2021 331.42 333.01 330.72 332.95 32,899,488 +0.99(+0.30%)
Jun 04, 2021 328.26 332.42 328.19 331.97 39,164,228 +5.54(+1.70%)
Jun 03, 2021 326.97 328.27 324.73 326.43 37,398,860 -3.42(-1.04%)
Jun 02, 2021 329.64 330.72 328.10 329.85 22,253,818 +0.63(+0.19%)
Jun 01, 2021 331.67 332.15 327.84 329.22 31,448,584 -1.10(-0.33%)
May 28, 2021 330.50 331.94 329.99 330.31 30,255,056 +1.04(+0.32%)
May 27, 2021 330.06 330.92 329.07 329.28 28,134,186 -1.18(-0.36%)
May 26, 2021 330.05 330.99 329.35 330.45 25,664,974 +1.09(+0.33%)
May 25, 2021 330.45 331.19 328.19 329.37 31,589,360 +0.45(+0.14%)
May 24, 2021 325.80 330.06 323.36 328.91 32,770,378 +5.45(+1.69%)
May 21, 2021 326.85 327.28 323.10 323.46 51,268,716 -1.81(-0.56%)
May 20, 2021 320.61 326.14 320.38 325.27 46,885,908 +6.17(+1.93%)
May 19, 2021 313.23 319.40 312.88 319.10 66,959,924 +0.37(+0.11%)
May 18, 2021 321.87 323.11 318.46 318.73 36,819,780 -2.17(-0.67%)
May 17, 2021 321.12 322.84 317.97 320.90 39,749,256 -1.96(-0.61%)
May 14, 2021 319.11 323.79 318.59 322.86 44,856,140 +6.97(+2.21%)
May 13, 2021 316.46 318.91 313.47 315.88 70,518,232 +2.42(+0.77%)
May 12, 2021 316.76 319.13 312.58 313.46 92,102,936 -8.33(-2.59%)
May 11, 2021 316.24 322.60 315.57 321.79 72,696,672 -0.44(-0.14%)
May 10, 2021 329.18 329.36 322.02 322.23 61,298,888 -8.35(-2.53%)
May 07, 2021 330.75 333.00 328.10 330.58 53,908,184 +2.66(+0.81%)
May 06, 2021 325.20 328.08 322.92 327.92 47,325,916 +2.45(+0.75%)
May 05, 2021 328.65 329.53 324.68 325.47 46,657,736 -1.10(-0.34%)
May 04, 2021 329.95 330.27 322.68 326.56 65,783,472 -5.99(-1.80%)
May 03, 2021 335.56 336.32 332.10 332.55 30,012,908 -1.78(-0.53%)
Apr 30, 2021 334.04 336.58 333.40 334.33 38,682,256 -2.21(-0.66%)
Apr 29, 2021 338.66 339.09 333.25 336.54 38,034,440 +1.21(+0.36%)
Apr 28, 2021 336.13 337.16 334.67 335.33 33,954,764 -1.14(-0.34%)
Apr 27, 2021 338.23 338.44 335.50 336.47 33,509,582 -1.57(-0.47%)
Apr 26, 2021 335.99 338.22 335.23 338.04 31,104,172 +2.30(+0.68%)
Apr 23, 2021 332.21 337.08 332.21 335.75 36,813,520 +4.18(+1.26%)
Apr 22, 2021 335.22 336.22 330.39 331.57 46,388,896 -4.05(-1.21%)
Apr 21, 2021 331.46 335.80 330.35 335.62 36,863,500 +2.85(+0.86%)
Apr 20, 2021 334.54 335.84 330.76 332.77 38,394,532 -2.44(-0.73%)
Apr 19, 2021 336.70 337.88 333.25 335.21 34,856,764 -3.10(-0.92%)
Apr 16, 2021 338.44 338.52 336.40 338.31 41,307,384 +0.40(+0.12%)
Apr 15, 2021 335.79 338.31 332.58 337.91 36,685,644 +5.05(+1.52%)
Apr 14, 2021 337.16 337.29 332.04 332.87 42,958,716 -4.05(-1.20%)
Apr 13, 2021 334.58 337.39 334.36 336.91 30,635,004 +3.89(+1.17%)
Apr 12, 2021 332.40 333.45 331.11 333.02 26,072,690 -0.44(-0.13%)
Apr 09, 2021 330.07 333.67 329.31 333.46 37,066,156 +2.01(+0.61%)
Apr 08, 2021 330.94 331.64 330.13 331.45 29,970,688 +3.42(+1.04%)
Apr 07, 2021 326.75 328.88 325.80 328.03 32,321,202 +0.79(+0.24%)
Apr 06, 2021 327.15 329.23 326.45 327.24 33,852,908 -0.23(-0.07%)
Apr 05, 2021 323.59 328.25 321.12 327.46 42,588,068 +6.41(+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.