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 (%)
Aug 30, 2019 184.56 184.59 182.09 183.12 26,957,802 -0.44(-0.24%)
Aug 29, 2019 183.03 184.09 182.35 183.56 25,983,138 +2.76(+1.53%)
Aug 28, 2019 179.58 181.10 178.67 180.80 22,341,244 +0.65(+0.36%)
Aug 27, 2019 181.76 182.10 179.45 180.15 28,712,338 -0.38(-0.21%)
Aug 26, 2019 179.92 180.58 178.84 180.53 28,279,854 +2.69(+1.51%)
Aug 23, 2019 182.43 184.08 177.35 177.85 56,758,936 -5.81(-3.16%)
Aug 22, 2019 184.60 185.07 182.21 183.66 24,836,240 -0.60(-0.32%)
Aug 21, 2019 184.28 184.84 183.60 184.26 21,215,288 +1.62(+0.89%)
Aug 20, 2019 183.64 184.26 182.59 182.63 20,389,982 -1.43(-0.77%)
Aug 19, 2019 183.67 184.45 183.15 184.06 23,074,428 +2.88(+1.59%)
Aug 16, 2019 179.84 181.64 179.83 181.18 35,610,748 +2.86(+1.61%)
Aug 15, 2019 178.86 179.33 176.96 178.32 37,695,840 -0.20(-0.11%)
Aug 14, 2019 181.01 181.64 178.19 178.52 52,071,092 -5.50(-2.99%)
Aug 13, 2019 180.00 185.28 179.75 184.02 41,416,800 +3.95(+2.19%)
Aug 12, 2019 181.04 181.59 179.25 180.07 25,195,076 -2.09(-1.15%)
Aug 09, 2019 182.98 183.64 180.74 182.17 34,406,728 -1.73(-0.94%)
Aug 08, 2019 180.86 183.95 180.29 183.90 39,251,088 +3.92(+2.18%)
Aug 07, 2019 177.12 180.23 175.72 179.98 51,093,428 +0.97(+0.54%)
Aug 06, 2019 178.15 179.54 176.87 179.01 42,791,112 +2.47(+1.40%)
Aug 05, 2019 179.25 179.25 175.04 176.54 76,563,864 -6.47(-3.53%)
Aug 02, 2019 184.44 184.61 181.89 183.01 56,524,704 -2.74(-1.47%)
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.