Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

308.52 +7.60 (+2.53%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 193.37 193.46 191.78 192.90 27,359,932 +0.09(+0.05%)
Oct 30, 2019 192.25 193.13 191.15 192.81 22,211,956 +0.93(+0.48%)
Oct 29, 2019 193.06 193.35 191.85 191.88 18,960,268 -1.50(-0.77%)
Oct 28, 2019 192.40 193.63 192.38 193.38 19,238,996 +1.89(+0.99%)
Oct 25, 2019 188.99 191.59 188.95 191.49 21,973,320 +1.52(+0.80%)
Oct 24, 2019 189.51 190.09 188.65 189.97 19,655,704 +1.83(+0.97%)
Oct 23, 2019 187.37 188.18 187.09 188.14 15,476,875 +0.36(+0.19%)
Oct 22, 2019 189.94 190.29 187.72 187.78 23,453,108 -1.57(-0.83%)
Oct 21, 2019 188.56 189.41 188.06 189.34 16,202,449 +1.72(+0.92%)
Oct 18, 2019 189.16 189.56 186.66 187.62 28,319,878 -1.82(-0.96%)
Oct 17, 2019 190.06 190.37 188.72 189.44 19,560,440 +0.50(+0.26%)
Oct 16, 2019 188.79 189.42 188.35 188.94 21,107,470 -0.47(-0.25%)
Oct 15, 2019 187.58 189.85 187.50 189.41 24,224,810 +2.38(+1.27%)
Oct 14, 2019 186.77 187.63 186.60 187.04 15,675,333 -0.02(-0.01%)
Oct 11, 2019 186.75 188.54 186.67 187.06 42,326,972 +2.38(+1.29%)
Oct 10, 2019 183.28 185.41 183.15 184.68 27,221,450 +1.42(+0.77%)
Oct 09, 2019 183.30 184.09 182.47 183.26 21,207,470 +1.77(+0.98%)
Oct 08, 2019 183.04 183.87 181.34 181.49 33,905,988 -2.76(-1.50%)
Oct 07, 2019 184.24 185.71 183.92 184.25 21,857,832 -0.56(-0.30%)
Oct 04, 2019 183.02 185.07 182.91 184.80 33,462,594 +2.68(+1.47%)
Oct 03, 2019 180.16 182.26 177.96 182.12 40,446,496 +1.98(+1.10%)
Oct 02, 2019 182.06 183.23 179.14 180.15 49,967,276 -3.15(-1.72%)
Oct 01, 2019 185.52 186.55 182.99 183.30 33,327,466 -1.51(-0.82%)
Sep 30, 2019 183.77 185.10 183.42 184.80 27,102,770 +1.74(+0.95%)
Sep 27, 2019 185.68 185.80 181.81 183.06 41,688,732 -2.30(-1.24%)
Sep 26, 2019 185.84 185.97 183.99 185.36 27,601,122 -0.69(-0.37%)
Sep 25, 2019 183.81 186.54 182.26 186.05 37,269,964 +2.06(+1.12%)
Sep 24, 2019 187.31 187.72 183.18 183.98 41,946,700 -2.48(-1.33%)
Sep 23, 2019 186.32 187.02 185.69 186.46 23,382,560 +0.08(+0.04%)
Sep 20, 2019 188.63 188.83 185.75 186.38 30,846,780 -1.99(-1.06%)
Sep 19, 2019 188.39 189.54 188.01 188.37 26,827,138 +0.31(+0.17%)
Sep 18, 2019 187.74 188.13 185.70 188.06 31,874,536 -0.08(-0.04%)
Sep 17, 2019 187.25 188.13 186.85 188.13 21,607,180 +0.90(+0.48%)
Sep 16, 2019 186.86 187.63 186.68 187.24 20,779,126 -0.84(-0.45%)
Sep 13, 2019 188.48 188.91 187.83 188.07 28,326,540 -0.67(-0.36%)
Sep 12, 2019 189.15 190.19 188.50 188.75 29,321,816 +0.78(+0.42%)
Sep 11, 2019 186.55 188.07 186.14 187.97 25,487,476 +1.75(+0.94%)
Sep 10, 2019 185.78 186.32 184.53 186.22 24,294,678 -0.54(-0.29%)
Sep 09, 2019 187.72 187.81 185.80 186.76 24,973,620 -0.39(-0.21%)
Sep 06, 2019 187.58 187.71 186.74 187.15 19,950,414 -0.19(-0.10%)
Sep 05, 2019 185.97 187.86 185.93 187.33 34,755,040 +3.37(+1.83%)
Sep 04, 2019 183.08 184.12 182.57 183.96 22,152,222 +2.62(+1.44%)
Sep 03, 2019 181.94 182.84 180.74 181.34 28,673,026 -1.78(-0.97%)
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.