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 (%)
Feb 26, 2021 312.04 315.26 307.13 310.35 106,019,976 +1.29(+0.42%)
Feb 25, 2021 317.51 320.12 307.48 309.05 110,770,360 -11.16(-3.49%)
Feb 24, 2021 314.89 320.53 312.14 320.22 58,718,856 +2.62(+0.82%)
Feb 23, 2021 313.17 319.30 307.25 317.60 98,220,200 -0.95(-0.30%)
Feb 22, 2021 322.56 323.84 318.34 318.55 47,622,820 -8.48(-2.59%)
Feb 19, 2021 329.83 329.96 325.99 327.02 39,636,204 -1.43(-0.44%)
Feb 18, 2021 326.24 329.84 324.39 328.45 32,464,468 -1.44(-0.44%)
Feb 17, 2021 328.45 331.61 326.18 329.90 31,766,804 -1.59(-0.48%)
Feb 16, 2021 333.16 334.11 330.30 331.49 27,218,754 -0.90(-0.27%)
Feb 12, 2021 329.68 332.56 328.61 332.39 20,595,488 +1.85(+0.56%)
Feb 11, 2021 330.29 330.95 328.11 330.54 22,185,256 +1.81(+0.55%)
Feb 10, 2021 330.94 331.41 325.52 328.73 28,269,700 -0.75(-0.23%)
Feb 09, 2021 328.60 330.77 328.59 329.48 17,713,440 -0.07(-0.02%)
Feb 08, 2021 329.08 329.71 327.41 329.55 20,634,542 +2.19(+0.67%)
Feb 05, 2021 327.22 328.39 325.55 327.36 23,009,740 +1.11(+0.34%)
Feb 04, 2021 323.86 326.34 322.52 326.25 22,523,366 +3.81(+1.18%)
Feb 03, 2021 325.84 326.21 322.38 322.44 24,959,738 -1.28(-0.40%)
Feb 02, 2021 321.55 324.90 321.38 323.72 34,172,608 +5.20(+1.63%)
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.