Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.18 -5.54 (-1.78%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 309.95 309.95 309.95 18,322,118 +0.76(+0.25%)
Dec 30, 2020 310.37 310.69 308.56 309.19 18,322,118 +0.01(+0.00%)
Dec 29, 2020 310.26 310.88 308.26 309.18 26,125,644 +0.28(+0.09%)
Dec 28, 2020 308.48 309.39 306.61 308.90 22,690,712 +3.08(+1.01%)
Dec 24, 2020 304.75 306.28 304.67 305.82 16,990,052 +1.34(+0.44%)
Dec 23, 2020 306.07 306.44 304.32 304.48 21,378,690 -1.54(-0.50%)
Dec 22, 2020 306.11 306.96 303.14 306.02 26,509,066 +0.83(+0.27%)
Dec 21, 2020 302.76 305.73 299.93 305.19 37,478,816 -0.57(-0.19%)
Dec 18, 2020 307.34 307.65 303.35 305.76 41,752,128 -0.93(-0.30%)
Dec 17, 2020 306.32 306.93 305.10 306.69 24,004,290 +1.99(+0.65%)
Dec 16, 2020 303.43 305.50 302.37 304.70 25,620,010 +1.67(+0.55%)
Dec 15, 2020 302.12 303.03 299.89 303.03 26,070,830 +3.20(+1.07%)
Dec 14, 2020 298.88 301.81 298.81 299.82 29,151,982 +2.16(+0.73%)
Dec 11, 2020 296.64 297.79 294.33 297.67 27,136,606 -0.66(-0.22%)
Dec 10, 2020 295.06 299.47 293.96 298.33 27,828,346 +1.19(+0.40%)
Dec 09, 2020 303.80 304.08 296.05 297.13 49,433,608 -6.88(-2.26%)
Dec 08, 2020 302.51 304.32 300.72 304.02 18,493,042 +1.03(+0.34%)
Dec 07, 2020 301.47 303.37 301.28 302.99 21,008,802 +1.71(+0.57%)
Dec 04, 2020 300.11 301.43 299.42 301.28 19,603,776 +1.22(+0.41%)
Dec 03, 2020 299.86 301.64 299.32 300.06 23,037,140 +0.42(+0.14%)
Dec 02, 2020 298.03 299.98 296.19 299.64 23,833,434 +0.38(+0.13%)
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.