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 31, 2019 170.28 170.85 169.46 169.54 46,627,792 -2.75(-1.59%)
May 30, 2019 172.07 172.78 171.32 172.29 30,971,864 +0.72(+0.42%)
May 29, 2019 171.98 172.51 170.65 171.57 43,219,564 -1.42(-0.82%)
May 28, 2019 174.14 175.11 172.97 172.99 25,372,114 -0.65(-0.38%)
May 24, 2019 174.27 175.29 173.43 173.65 26,576,678 -0.09(-0.05%)
May 23, 2019 174.46 174.48 172.65 173.73 46,485,716 -2.44(-1.38%)
May 22, 2019 176.23 177.46 176.17 176.17 24,920,898 -1.05(-0.59%)
May 21, 2019 176.90 177.71 176.34 177.22 32,421,588 +1.83(+1.04%)
May 20, 2019 175.94 176.59 174.79 175.39 39,581,472 -3.01(-1.69%)
May 17, 2019 178.46 180.88 178.25 178.40 45,864,452 -2.08(-1.15%)
May 16, 2019 178.47 181.35 178.31 180.48 40,239,320 +2.03(+1.14%)
May 15, 2019 174.84 178.90 174.77 178.45 41,985,440 +2.14(+1.22%)
May 14, 2019 174.96 177.03 174.33 176.31 44,473,436 +2.25(+1.29%)
May 13, 2019 175.73 176.67 173.55 174.06 68,872,448 -6.26(-3.47%)
May 10, 2019 179.40 181.18 176.44 180.31 60,048,072 +0.49(+0.27%)
May 09, 2019 179.10 180.71 177.48 179.82 56,760,312 -1.24(-0.68%)
May 08, 2019 180.97 182.43 180.27 181.06 38,084,544 -0.46(-0.25%)
May 07, 2019 183.10 183.89 179.83 181.52 60,314,132 -2.46(-1.33%)
May 06, 2019 182.36 185.38 182.03 183.98 39,339,296 -2.29(-1.23%)
May 03, 2019 184.88 186.40 184.53 186.27 31,176,132 +2.92(+1.59%)
May 02, 2019 184.09 185.04 182.13 183.34 45,201,908 -0.80(-0.43%)
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.