Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

281.68 -5.96 (-2.07%)
Official Closing Price Updated: 4:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 227.05 230.18 225.41 229.94 51,635,144 +3.32(+1.47%)
May 28, 2020 225.69 230.05 225.69 226.62 43,490,160 -0.29(-0.13%)
May 27, 2020 225.16 227.03 220.66 226.91 56,439,332 +1.23(+0.55%)
May 26, 2020 230.02 230.15 225.44 225.68 33,483,788 -0.61(-0.27%)
May 22, 2020 225.11 226.50 224.17 226.29 29,190,042 +0.78(+0.35%)
May 21, 2020 228.10 228.73 224.99 225.52 44,147,828 -2.48(-1.09%)
May 20, 2020 226.12 228.36 226.12 228.00 37,885,604 +4.46(+2.00%)
May 19, 2020 224.32 226.48 223.39 223.54 36,670,660 -1.12(-0.50%)
May 18, 2020 222.96 225.33 222.17 224.66 43,165,844 +4.66(+2.12%)
May 15, 2020 215.56 220.06 215.13 220.00 56,576,252 +1.42(+0.65%)
May 14, 2020 214.92 218.62 212.82 218.58 52,191,088 +2.45(+1.13%)
May 13, 2020 219.39 221.32 213.53 216.13 66,367,472 -1.61(-0.74%)
May 12, 2020 224.15 224.76 217.73 217.73 41,506,576 -5.81(-2.60%)
May 11, 2020 220.22 224.59 219.98 223.55 36,111,916 +1.98(+0.89%)
May 08, 2020 220.27 221.70 219.22 221.56 32,439,762 +3.00(+1.37%)
May 07, 2020 218.50 219.47 217.19 218.57 39,068,264 +2.78(+1.29%)
May 06, 2020 216.16 217.80 214.91 215.79 36,902,652 +1.32(+0.62%)
May 05, 2020 214.21 216.91 213.67 214.47 38,289,200 +2.40(+1.13%)
May 04, 2020 208.51 212.29 208.03 212.07 33,290,190 +2.44(+1.17%)
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.