Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

296.26 +2.92 (+1.00%)
Official Closing Price Updated: 4:15 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 263.62 266.41 262.29 266.28 37,939,896 -0.16(-0.06%)
Dec 29, 2022 262.96 267.40 262.25 266.44 45,816,740 +6.34(+2.44%)
Dec 28, 2022 263.17 265.47 259.73 260.10 47,020,016 -3.48(-1.32%)
Dec 27, 2022 266.74 266.84 263.03 263.58 38,020,872 -3.78(-1.41%)
Dec 23, 2022 265.47 268.04 263.53 267.36 39,784,880 +0.60(+0.22%)
Dec 22, 2022 270.38 270.51 262.45 266.76 60,003,816 -6.69(-2.45%)
Dec 21, 2022 270.60 274.78 269.74 273.45 46,121,012 +3.91(+1.45%)
Dec 20, 2022 268.56 271.32 266.95 269.54 51,417,960 -0.21(-0.08%)
Dec 19, 2022 273.87 273.96 268.49 269.75 44,121,440 -3.85(-1.41%)
Dec 16, 2022 275.54 277.11 271.96 273.60 69,201,792 -2.63(-0.95%)
Dec 15, 2022 281.65 282.33 275.01 276.23 60,899,592 -9.60(-3.36%)
Dec 14, 2022 287.36 290.71 282.51 285.82 65,065,208 -2.13(-0.74%)
Dec 13, 2022 295.94 296.17 285.23 287.96 80,708,744 +3.06(+1.08%)
Dec 12, 2022 281.55 284.96 280.49 284.90 35,723,592 +3.53(+1.25%)
Dec 09, 2022 282.13 284.96 280.92 281.37 47,975,720 -1.81(-0.64%)
Dec 08, 2022 281.24 284.16 279.12 283.17 42,585,164 +3.31(+1.18%)
Dec 07, 2022 279.80 281.89 278.11 279.86 45,928,964 -1.15(-0.41%)
Dec 06, 2022 286.79 286.93 279.58 281.01 53,907,124 -5.95(-2.07%)
Dec 05, 2022 289.69 290.98 285.47 286.95 41,357,864 -4.90(-1.68%)
Dec 02, 2022 287.85 292.75 287.67 291.85 53,866,364 -1.17(-0.40%)
Dec 01, 2022 292.99 295.04 290.19 293.02 51,511,708 +0.36(+0.12%)
Nov 30, 2022 280.17 292.77 279.30 292.66 74,701,872 +12.76(+4.56%)
Nov 29, 2022 282.26 282.67 278.50 279.90 35,617,752 -2.13(-0.76%)
Nov 28, 2022 284.22 286.27 281.09 282.03 38,816,516 -4.20(-1.47%)
Nov 25, 2022 286.50 287.22 285.74 286.23 15,536,025 -1.90(-0.66%)
Nov 23, 2022 285.29 288.77 285.11 288.13 46,580,488 +2.86(+1.00%)
Nov 22, 2022 281.96 285.43 279.79 285.27 40,238,316 +4.05(+1.44%)
Nov 21, 2022 282.72 283.90 280.37 281.22 40,064,844 -2.92(-1.03%)
Nov 18, 2022 287.20 287.30 281.65 284.14 53,839,820 +0.01(+0.00%)
Nov 17, 2022 280.21 285.63 280.09 284.13 55,452,664 -0.63(-0.22%)
Nov 16, 2022 286.70 288.79 283.92 284.76 48,860,620 -3.94(-1.36%)
Nov 15, 2022 291.51 292.56 285.29 288.70 73,938,592 +3.94(+1.38%)
Nov 14, 2022 285.18 288.52 283.76 284.76 55,450,500 -2.51(-0.88%)
Nov 11, 2022 281.88 287.95 280.52 287.27 67,488,472 +5.20(+1.84%)
Nov 10, 2022 275.35 282.37 273.20 282.07 99,180,376 +19.38(+7.38%)
Nov 09, 2022 267.12 267.92 262.40 262.69 64,874,744 -6.21(-2.31%)
Nov 08, 2022 268.50 272.20 264.88 268.90 63,164,528 +1.94(+0.73%)
Nov 07, 2022 265.12 267.50 262.94 266.95 47,341,988 +2.90(+1.10%)
Nov 04, 2022 264.89 265.97 258.46 264.05 78,521,416 +4.18(+1.61%)
Nov 03, 2022 262.38 263.87 259.48 259.87 70,075,712 -5.18(-1.95%)
Nov 02, 2022 274.42 277.55 264.98 265.05 79,898,488 -9.41(-3.43%)
Nov 01, 2022 280.82 281.40 274.08 274.45 45,970,376 -2.83(-1.02%)
Oct 31, 2022 278.25 279.09 275.33 277.29 48,080,296 -3.26(-1.16%)
Oct 28, 2022 271.58 281.02 271.41 280.55 63,036,148 +8.33(+3.06%)
Oct 27, 2022 276.13 277.61 271.69 272.22 57,827,616 -5.05(-1.82%)
Oct 26, 2022 277.80 283.30 276.77 277.27 63,958,500 -6.26(-2.21%)
Oct 25, 2022 278.74 283.92 277.24 283.53 58,945,380 +5.75(+2.07%)
Oct 24, 2022 275.03 278.73 271.32 277.79 64,060,268 +3.02(+1.10%)
Oct 21, 2022 267.34 275.31 266.19 274.76 78,084,344 +6.30(+2.34%)
Oct 20, 2022 268.94 274.18 267.28 268.47 60,727,932 -1.38(-0.51%)
Oct 19, 2022 269.29 273.03 267.43 269.84 53,134,204 -0.99(-0.36%)
Oct 18, 2022 275.87 276.55 268.10 270.83 69,790,296 +2.12(+0.79%)
Oct 17, 2022 266.20 269.59 266.10 268.71 64,515,768 +8.59(+3.30%)
Oct 14, 2022 270.55 271.16 259.52 260.12 77,905,496 -8.06(-3.01%)
Oct 13, 2022 254.55 269.52 253.65 268.18 113,072,256 +6.15(+2.35%)
Oct 12, 2022 262.77 264.73 261.32 262.03 50,545,128 -0.09(-0.03%)
Oct 11, 2022 264.07 266.99 260.41 262.12 66,571,276 -3.65(-1.37%)
Oct 10, 2022 268.66 269.06 263.01 265.77 60,583,752 -2.68(-1.00%)
Oct 07, 2022 274.36 274.49 267.10 268.46 71,525,608 -10.63(-3.81%)
Oct 06, 2022 280.29 283.50 278.76 279.09 53,773,648 -2.21(-0.79%)
Oct 05, 2022 277.62 283.13 274.76 281.31 55,718,832 -0.15(-0.05%)
Oct 04, 2022 278.32 282.17 278.32 281.46 66,779,560 +8.58(+3.14%)
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.