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 (%)
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%)
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.