Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

308.66 -1.22 (-0.39%)
Streaming Delayed Price Updated: 9:32 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 334.04 336.58 333.40 334.33 38,682,256 -2.21(-0.66%)
Apr 29, 2021 338.66 339.09 333.25 336.54 38,034,440 +1.21(+0.36%)
Apr 28, 2021 336.13 337.16 334.67 335.33 33,954,764 -1.14(-0.34%)
Apr 27, 2021 338.23 338.44 335.50 336.47 33,509,582 -1.57(-0.47%)
Apr 26, 2021 335.99 338.22 335.23 338.04 31,104,172 +2.30(+0.68%)
Apr 23, 2021 332.21 337.08 332.21 335.75 36,813,520 +4.18(+1.26%)
Apr 22, 2021 335.22 336.22 330.39 331.57 46,388,896 -4.05(-1.21%)
Apr 21, 2021 331.46 335.80 330.35 335.62 36,863,500 +2.85(+0.86%)
Apr 20, 2021 334.54 335.84 330.76 332.77 38,394,532 -2.44(-0.73%)
Apr 19, 2021 336.70 337.88 333.25 335.21 34,856,764 -3.10(-0.92%)
Apr 16, 2021 338.44 338.52 336.40 338.31 41,307,384 +0.40(+0.12%)
Apr 15, 2021 335.79 338.31 332.58 337.91 36,685,644 +5.05(+1.52%)
Apr 14, 2021 337.16 337.29 332.04 332.87 42,958,716 -4.05(-1.20%)
Apr 13, 2021 334.58 337.39 334.36 336.91 30,635,004 +3.89(+1.17%)
Apr 12, 2021 332.40 333.45 331.11 333.02 26,072,690 -0.44(-0.13%)
Apr 09, 2021 330.07 333.67 329.31 333.46 37,066,156 +2.01(+0.61%)
Apr 08, 2021 330.94 331.64 330.13 331.45 29,970,688 +3.42(+1.04%)
Apr 07, 2021 326.75 328.88 325.80 328.03 32,321,202 +0.79(+0.24%)
Apr 06, 2021 327.15 329.23 326.45 327.24 33,852,908 -0.23(-0.07%)
Apr 05, 2021 323.59 328.25 321.12 327.46 42,588,068 +6.41(+2.00%)
Apr 01, 2021 319.57 321.19 319.31 321.06 56,295,172 +5.38(+1.70%)
Mar 31, 2021 312.74 317.27 312.39 315.67 55,546,744 +4.76(+1.53%)
Mar 30, 2021 310.49 311.50 308.17 310.92 45,075,652 -1.57(-0.50%)
Mar 29, 2021 312.03 313.56 309.09 312.49 55,154,596 -0.09(-0.03%)
Mar 26, 2021 307.74 312.90 306.32 312.58 64,214,928 +4.62(+1.50%)
Mar 25, 2021 306.61 309.50 304.06 307.96 79,481,488 -0.53(-0.17%)
Mar 24, 2021 315.18 315.22 308.35 308.49 65,448,220 -5.29(-1.69%)
Mar 23, 2021 316.27 317.61 312.95 313.79 54,017,848 -1.38(-0.44%)
Mar 22, 2021 311.80 317.27 311.80 315.16 56,730,896 +5.80(+1.88%)
Mar 19, 2021 308.10 310.93 305.92 309.36 79,405,008 +1.09(+0.35%)
Mar 18, 2021 313.04 314.04 307.81 308.27 83,867,992 -9.74(-3.06%)
Mar 17, 2021 313.62 319.94 311.87 318.01 79,117,184 +1.30(+0.41%)
Mar 16, 2021 317.21 320.29 315.25 316.71 55,551,420 +1.73(+0.55%)
Mar 15, 2021 311.98 315.15 310.31 314.98 43,575,404 +3.33(+1.07%)
Mar 12, 2021 310.07 314.39 307.63 311.65 70,162,808 -2.55(-0.81%)
Mar 11, 2021 311.96 316.00 311.05 314.20 53,898,464 +7.07(+2.30%)
Mar 10, 2021 312.34 312.65 306.43 307.13 77,483,840 -0.88(-0.29%)
Mar 09, 2021 303.76 309.94 303.21 308.00 81,086,272 +11.69(+3.94%)
Mar 08, 2021 304.40 306.32 295.89 296.32 89,246,016 -8.63(-2.83%)
Mar 05, 2021 303.10 305.87 293.86 304.95 123,009,016 +4.52(+1.51%)
Mar 04, 2021 305.05 308.27 296.49 300.43 140,263,456 -5.00(-1.64%)
Mar 03, 2021 313.44 314.40 305.37 305.43 86,688,920 -9.13(-2.90%)
Mar 02, 2021 320.33 320.41 314.30 314.56 48,752,156 -5.13(-1.60%)
Mar 01, 2021 315.42 320.03 314.09 319.68 49,645,656 +9.34(+3.01%)
Feb 26, 2021 312.04 315.26 307.13 310.35 106,019,976 +1.29(+0.42%)
Feb 25, 2021 317.51 320.12 307.48 309.05 110,770,360 -11.16(-3.49%)
Feb 24, 2021 314.89 320.53 312.14 320.22 58,718,856 +2.62(+0.82%)
Feb 23, 2021 313.17 319.30 307.25 317.60 98,220,200 -0.95(-0.30%)
Feb 22, 2021 322.56 323.84 318.34 318.55 47,622,820 -8.48(-2.59%)
Feb 19, 2021 329.83 329.96 325.99 327.02 39,636,204 -1.43(-0.44%)
Feb 18, 2021 326.24 329.84 324.39 328.45 32,464,468 -1.44(-0.44%)
Feb 17, 2021 328.45 331.61 326.18 329.90 31,766,804 -1.59(-0.48%)
Feb 16, 2021 333.16 334.11 330.30 331.49 27,218,754 -0.90(-0.27%)
Feb 12, 2021 329.68 332.56 328.61 332.39 20,595,488 +1.85(+0.56%)
Feb 11, 2021 330.29 330.95 328.11 330.54 22,185,256 +1.81(+0.55%)
Feb 10, 2021 330.94 331.41 325.52 328.73 28,269,700 -0.75(-0.23%)
Feb 09, 2021 328.60 330.77 328.59 329.48 17,713,440 -0.07(-0.02%)
Feb 08, 2021 329.08 329.71 327.41 329.55 20,634,542 +2.19(+0.67%)
Feb 05, 2021 327.22 328.39 325.55 327.36 23,009,740 +1.11(+0.34%)
Feb 04, 2021 323.86 326.34 322.52 326.25 22,523,366 +3.81(+1.18%)
Feb 03, 2021 325.84 326.21 322.38 322.44 24,959,738 -1.28(-0.40%)
Feb 02, 2021 321.55 324.90 321.38 323.72 34,172,608 +5.20(+1.63%)
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.