Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

294.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 182.62 182.81 181.75 182.41 21,681,966 +0.23(+0.13%)
Jun 27, 2019 182.15 182.60 181.68 182.18 20,167,454 +0.69(+0.38%)
Jun 26, 2019 181.81 182.99 181.19 181.48 23,113,860 +0.84(+0.47%)
Jun 25, 2019 183.70 183.78 180.37 180.64 34,652,064 -3.16(-1.72%)
Jun 24, 2019 184.15 184.34 183.70 183.80 19,822,864 +0.01(+0.00%)
Jun 21, 2019 183.79 184.96 183.41 183.79 41,019,880 -0.27(-0.15%)
Jun 20, 2019 184.91 184.95 182.42 184.06 41,943,652 +1.70(+0.93%)
Jun 19, 2019 182.00 182.78 180.87 182.37 32,424,950 +0.68(+0.38%)
Jun 18, 2019 181.17 182.96 180.73 181.69 49,394,136 +2.60(+1.45%)
Jun 17, 2019 178.37 179.58 178.21 179.08 20,874,746 +1.07(+0.60%)
Jun 14, 2019 177.82 178.47 177.33 178.01 23,437,938 -0.29(-0.16%)
Jun 13, 2019 178.48 179.21 178.11 178.30 24,272,794 +0.59(+0.33%)
Jun 12, 2019 178.25 178.64 177.39 177.72 28,437,274 -1.03(-0.58%)
Jun 11, 2019 180.38 180.70 178.15 178.75 42,280,116 +0.24(+0.14%)
Jun 10, 2019 177.61 180.17 177.59 178.51 42,435,544 +2.06(+1.17%)
Jun 07, 2019 173.98 177.16 173.81 176.45 47,081,384 +3.34(+1.93%)
Jun 06, 2019 172.05 173.53 171.28 173.11 30,670,018 +1.36(+0.79%)
Jun 05, 2019 172.12 172.13 169.96 171.75 35,268,364 +1.27(+0.74%)
Jun 04, 2019 167.62 170.54 167.03 170.48 48,977,452 +3.98(+2.39%)
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.