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 (%)
Jun 29, 2018 167.45 165.97 166.22 37,597,556 +0.44(+0.27%)
Jun 28, 2018 164.16 166.34 163.82 165.78 47,911,512 +1.41(+0.86%)
Jun 27, 2018 167.31 168.09 164.25 164.36 54,533,124 -2.27(-1.36%)
Jun 26, 2018 166.55 167.59 165.95 166.63 40,274,632 +0.68(+0.41%)
Jun 25, 2018 168.26 168.49 164.44 165.95 80,318,656 -3.83(-2.25%)
Jun 22, 2018 170.73 170.79 169.16 169.78 31,055,372 -0.38(-0.22%)
Jun 21, 2018 172.07 172.25 169.82 170.15 44,876,412 -1.49(-0.87%)
Jun 20, 2018 171.20 172.35 171.06 171.64 34,088,620 +1.21(+0.71%)
Jun 19, 2018 170.47 168.22 170.43 39,455,388 -0.48(-0.28%)
Jun 18, 2018 169.98 171.06 169.41 170.92 32,489,092 -0.10(-0.06%)
Jun 15, 2018 171.35 171.62 171.02 51,345,940 -0.60(-0.35%)
Jun 14, 2018 170.67 171.90 170.55 171.62 37,154,048 +1.72(+1.01%)
Jun 13, 2018 170.16 171.17 169.52 169.90 39,145,700 -0.01(-0.01%)
Jun 12, 2018 169.25 170.07 169.06 169.91 23,280,898 +0.89(+0.53%)
Jun 11, 2018 168.43 169.43 168.41 169.02 23,088,626 +0.45(+0.27%)
Jun 08, 2018 167.72 168.99 167.34 168.56 32,888,602 +0.01(+0.01%)
Jun 07, 2018 169.98 170.00 167.71 168.55 40,962,424 -1.38(-0.81%)
Jun 06, 2018 169.96 168.27 169.93 25,885,892 +0.99(+0.58%)
Jun 05, 2018 168.80 169.23 168.20 168.95 25,636,978 +0.52(+0.31%)
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.