Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 351.46 361.85 361.26 94,644,800 +14.44(+4.16%)
Jan 28, 2022 341.34 350.28 336.28 346.82 108,729,560 +7.50(+2.21%)
Jan 27, 2022 347.68 349.54 338.37 339.32 95,211,488 -3.55(-1.04%)
Jan 26, 2022 351.17 355.12 339.10 342.87 146,491,984 -0.54(-0.16%)
Jan 25, 2022 344.96 348.42 339.99 343.41 123,031,968 -8.15(-2.32%)
Jan 24, 2022 344.19 352.23 332.50 351.56 200,867,824 +1.60(+0.46%)
Jan 21, 2022 357.69 360.39 349.67 349.95 144,988,928 -7.83(-2.19%)
Jan 20, 2022 367.96 372.02 357.78 357.78 88,676,848 -10.83(-2.94%)
Jan 19, 2022 370.31 372.84 364.40 368.61 81,796,288 -1.15(-0.31%)
Jan 18, 2022 372.19 374.36 367.94 369.76 75,879,400 -3.48(-0.93%)
Jan 14, 2022 373.25 0 -2.55(-0.68%)
Jan 13, 2022 386.85 387.55 374.84 375.80 78,030,464 -9.64(-2.50%)
Jan 12, 2022 386.54 388.27 383.11 385.44 54,735,228 +1.84(+0.48%)
Jan 11, 2022 377.49 384.08 375.36 383.60 68,575,736 +5.18(+1.37%)
Jan 10, 2022 372.97 378.76 367.49 378.41 92,176,432 +0.43(+0.11%)
Jan 07, 2022 382.13 383.86 376.17 377.98 73,285,048 -4.14(-1.08%)
Jan 06, 2022 380.53 385.44 378.25 382.12 70,970,480 -0.68(-0.18%)
Jan 05, 2022 392.79 393.94 382.13 382.80 75,639,888 -12.24(-3.10%)
Jan 04, 2022 400.25 400.29 391.35 395.04 59,363,468 -4.66(-1.16%)
Jan 03, 2022 397.08 400.00 394.92 399.70 40,746,284 +3.81(+0.96%)
Dec 31, 2021 397.69 399.08 395.39 395.88 35,075,364 -2.49(-0.62%)
Dec 30, 2021 399.35 401.58 397.78 398.37 23,850,350 -1.19(-0.30%)
Dec 29, 2021 399.77 401.06 397.14 399.57 32,267,618 -0.06(-0.02%)
Dec 28, 2021 402.40 402.58 398.73 399.63 33,140,264 -1.86(-0.46%)
Dec 27, 2021 396.28 401.49 394.96 401.49 33,320,548 +6.53(+1.65%)
Dec 23, 2021 392.36 396.43 392.06 394.96 29,742,740 +2.95(+0.75%)
Dec 22, 2021 386.99 392.21 386.31 392.00 37,162,080 +4.72(+1.22%)
Dec 21, 2021 382.15 387.61 378.32 387.29 48,967,932 +8.48(+2.24%)
Dec 20, 2021 377.70 379.62 375.61 378.81 65,492,968 -3.71(-0.97%)
Dec 17, 2021 380.95 386.77 379.40 382.52 82,772,296 -1.92(-0.50%)
Dec 16, 2021 395.57 396.00 382.82 384.44 82,891,952 -10.15(-2.57%)
Dec 15, 2021 385.53 394.95 381.50 394.58 73,907,832 +8.79(+2.28%)
Dec 14, 2021 384.89 390.58 379.87 385.79 75,555,816 -4.03(-1.04%)
Dec 13, 2021 395.53 395.85 389.45 389.82 50,370,264 -4.71(-1.19%)
Dec 10, 2021 394.16 395.79 390.92 394.54 53,212,152 +3.25(+0.83%)
Dec 09, 2021 395.88 397.71 391.09 391.29 50,198,572 -5.84(-1.47%)
Dec 08, 2021 395.70 397.34 393.76 397.13 39,360,776 +1.77(+0.45%)
Dec 07, 2021 390.59 396.15 390.55 395.36 56,335,324 +11.56(+3.01%)
Dec 06, 2021 381.25 385.19 376.94 383.80 67,907,568 +3.05(+0.80%)
Dec 03, 2021 388.88 389.90 376.55 380.75 106,018,920 -6.74(-1.74%)
Dec 02, 2021 383.40 389.31 381.95 387.49 84,705,104 +2.78(+0.72%)
Dec 01, 2021 395.81 397.99 384.24 384.71 78,485,840 -6.67(-1.70%)
Nov 30, 2021 396.30 398.70 389.32 391.38 81,555,120 -5.83(-1.47%)
Nov 29, 2021 393.43 405.11 388.19 397.21 54,702,224 +8.44(+2.17%)
Nov 26, 2021 393.65 396.47 387.35 388.77 51,855,320 -7.51(-1.90%)
Nov 24, 2021 392.48 396.57 390.10 396.28 47,247,720 +1.27(+0.32%)
Nov 23, 2021 395.64 397.75 390.48 395.01 70,536,424 -6.43(-1.60%)
Nov 22, 2021 403.05 406.17 396.71 401.44 61,872,092 -0.00(-0.00%)
Nov 19, 2021 400.93 402.78 400.08 401.44 45,474,044 +2.18(+0.55%)
Nov 18, 2021 397.25 399.76 395.03 399.26 45,923,204 +3.88(+0.98%)
Nov 17, 2021 395.28 397.24 394.18 395.38 28,789,882 +0.43(+0.11%)
Nov 16, 2021 391.42 395.46 391.23 394.95 27,973,400 +2.79(+0.71%)
Nov 15, 2021 393.45 393.78 389.66 392.16 33,818,276 -0.09(-0.02%)
Nov 12, 2021 389.34 392.80 387.71 392.25 34,947,536 +4.08(+1.05%)
Nov 11, 2021 390.13 390.31 387.82 388.17 32,292,114 -3.39(-0.87%)
Nov 10, 2021 390.03 391.55 54,672,252 -1.31(-0.33%)
Nov 09, 2021 396.68 397.09 391.47 392.87 50,670,980 -2.72(-0.69%)
Nov 08, 2021 396.10 397.14 394.93 395.59 29,321,842 -0.54(-0.14%)
Nov 05, 2021 397.56 398.50 394.69 396.12 43,654,836 +0.38(+0.10%)
Nov 04, 2021 392.03 396.72 391.47 395.75 40,475,940 +5.01(+1.28%)
Nov 03, 2021 387.13 391.17 386.07 390.74 33,883,596 +4.10(+1.06%)
Nov 02, 2021 384.40 387.12 384.35 386.63 25,264,498 +1.61(+0.42%)
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.