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 (%)
Sep 30, 2021 357.87 359.57 354.04 354.59 61,845,712 -1.61(-0.45%)
Sep 29, 2021 358.07 360.25 355.56 356.20 58,499,232 -0.58(-0.16%)
Sep 28, 2021 362.53 367.12 356.27 356.78 98,461,240 -10.43(-2.84%)
Sep 27, 2021 367.02 368.06 364.57 367.21 43,678,128 -2.91(-0.79%)
Sep 24, 2021 367.47 370.55 367.09 370.13 36,368,976 +0.35(+0.09%)
Sep 23, 2021 367.58 370.83 366.92 369.78 45,846,480 +3.38(+0.92%)
Sep 22, 2021 363.94 367.88 362.82 366.40 47,339,764 +3.39(+0.93%)
Sep 21, 2021 364.43 365.64 361.86 363.01 42,247,036 +0.40(+0.11%)
Sep 20, 2021 364.31 366.08 357.83 362.61 76,742,840 -7.60(-2.05%)
Sep 17, 2021 374.16 374.21 369.15 370.21 61,507,740 -4.44(-1.18%)
Sep 16, 2021 373.03 375.23 371.07 374.65 35,511,696 +0.31(+0.08%)
Sep 15, 2021 372.09 374.75 369.75 374.34 34,418,096 +2.71(+0.73%)
Sep 14, 2021 374.20 374.94 370.66 371.63 42,163,628 -1.06(-0.28%)
Sep 13, 2021 375.32 375.76 370.60 372.69 49,203,844 -0.19(-0.05%)
Sep 10, 2021 377.54 378.27 372.60 372.88 40,642,880 -2.92(-0.78%)
Sep 09, 2021 377.32 378.45 375.56 375.80 29,661,170 -1.30(-0.34%)
Sep 08, 2021 378.23 378.23 374.79 377.09 33,238,782 -1.32(-0.35%)
Sep 07, 2021 377.99 379.07 376.81 378.41 24,195,160 +0.54(+0.14%)
Sep 03, 2021 375.55 378.28 375.53 377.88 24,865,880 +1.16(+0.31%)
Sep 02, 2021 378.27 378.61 375.48 376.72 25,728,066 -0.18(-0.05%)
Sep 01, 2021 377.35 379.00 376.69 376.89 28,387,442 +0.57(+0.15%)
Aug 31, 2021 376.83 376.86 374.70 376.32 29,890,034 -0.26(-0.07%)
Aug 30, 2021 373.20 377.07 373.19 376.58 27,514,100 +4.18(+1.12%)
Aug 27, 2021 369.46 372.91 368.96 372.40 27,369,724 +3.58(+0.97%)
Aug 26, 2021 370.30 370.99 368.37 368.81 29,393,386 -2.36(-0.63%)
Aug 25, 2021 371.00 371.76 370.24 371.17 20,618,524 +0.43(+0.11%)
Aug 24, 2021 370.22 371.36 369.75 370.75 21,926,440 +1.13(+0.31%)
Aug 23, 2021 365.23 370.31 365.22 369.62 34,342,584 +5.47(+1.50%)
Aug 20, 2021 361.53 364.58 361.21 364.15 39,872,440 +3.71(+1.03%)
Aug 19, 2021 356.73 362.14 356.48 360.44 48,922,552 +1.73(+0.48%)
Aug 18, 2021 361.64 363.07 358.36 358.70 38,873,284 -3.49(-0.96%)
Aug 17, 2021 362.61 363.60 359.71 362.19 45,414,820 -3.22(-0.88%)
Aug 16, 2021 364.11 365.45 360.19 365.41 35,343,756 +0.16(+0.04%)
Aug 13, 2021 364.33 365.59 363.82 365.25 19,525,318 +1.28(+0.35%)
Aug 12, 2021 362.15 364.34 360.77 363.97 26,879,316 +1.30(+0.36%)
Aug 11, 2021 364.58 365.08 361.31 362.68 34,549,316 -0.62(-0.17%)
Aug 10, 2021 365.69 365.98 362.08 363.30 35,974,336 -1.86(-0.51%)
Aug 09, 2021 364.95 365.69 363.83 365.16 26,204,716 +0.67(+0.18%)
Aug 06, 2021 364.80 365.79 363.35 364.49 33,658,152 -1.60(-0.44%)
Aug 05, 2021 364.62 366.33 363.89 366.09 21,612,820 +2.31(+0.63%)
Aug 04, 2021 363.22 364.75 362.09 363.78 29,845,870 +0.56(+0.15%)
Aug 03, 2021 361.74 363.38 358.50 363.23 35,861,508 +2.16(+0.60%)
Aug 02, 2021 362.73 363.33 360.35 361.07 27,546,280 -0.01(-0.00%)
Jul 30, 2021 358.93 361.63 358.90 361.08 36,841,736 -1.86(-0.51%)
Jul 29, 2021 361.71 364.12 361.71 362.94 25,809,450 +0.65(+0.18%)
Jul 28, 2021 362.06 363.89 359.72 362.29 42,451,832 +1.39(+0.38%)
Jul 27, 2021 364.65 364.65 356.67 360.90 58,406,912 -4.02(-1.10%)
Jul 26, 2021 363.93 365.32 363.05 364.92 28,694,662 +0.29(+0.08%)
Jul 23, 2021 361.77 364.92 360.39 364.63 32,273,260 +4.21(+1.17%)
Jul 22, 2021 358.27 360.44 358.27 360.43 30,495,250 +2.37(+0.66%)
Jul 21, 2021 354.88 358.06 354.65 358.06 30,583,802 +2.74(+0.77%)
Jul 20, 2021 352.19 356.79 350.38 355.32 42,571,468 +4.08(+1.16%)
Jul 19, 2021 350.62 351.74 348.63 351.24 64,977,544 -2.90(-0.82%)
Jul 16, 2021 357.90 358.90 353.78 354.14 47,724,140 -2.89(-0.81%)
Jul 15, 2021 359.47 359.67 354.99 357.03 53,888,116 -2.54(-0.71%)
Jul 14, 2021 361.30 361.95 358.71 359.56 35,636,588 +0.65(+0.18%)
Jul 13, 2021 358.52 361.93 358.04 358.91 40,023,108 +0.00(+0.00%)
Jul 12, 2021 358.94 359.38 357.34 358.91 25,939,426 +1.40(+0.39%)
Jul 09, 2021 354.70 357.99 354.11 357.51 35,528,564 +2.22(+0.62%)
Jul 08, 2021 352.30 356.17 350.99 355.30 51,325,520 -2.16(-0.60%)
Jul 07, 2021 358.94 359.25 355.46 357.46 35,579,320 +0.75(+0.21%)
Jul 06, 2021 355.78 356.99 353.04 356.70 39,172,700 +1.53(+0.43%)
Jul 02, 2021 353.07 355.50 352.83 355.17 33,244,994 +4.03(+1.15%)
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.