Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

283.85 +3.32 (+1.18%)
Official Closing Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 272.92 277.86 272.70 274.64 49,828,708 +1.87(+0.69%)
Sep 29, 2020 273.54 274.52 272.20 272.78 27,440,666 -1.24(-0.45%)
Sep 28, 2020 273.43 274.01 268.55 274.01 59,018,244 +5.57(+2.08%)
Sep 25, 2020 262.76 269.26 261.26 268.44 55,885,036 +6.10(+2.32%)
Sep 24, 2020 258.57 265.61 258.22 262.34 71,384,224 +1.22(+0.47%)
Sep 23, 2020 269.02 269.21 260.22 261.12 49,076,448 -8.22(-3.05%)
Sep 22, 2020 266.94 269.94 263.48 269.35 41,535,700 +4.91(+1.86%)
Sep 21, 2020 259.50 264.57 257.12 264.43 57,708,472 +1.02(+0.39%)
Sep 18, 2020 268.11 268.57 259.23 263.42 87,381,744 -3.41(-1.28%)
Sep 17, 2020 264.06 270.85 263.23 266.82 82,517,168 -4.24(-1.56%)
Sep 16, 2020 276.15 276.73 270.70 271.06 42,939,176 -4.39(-1.59%)
Sep 15, 2020 275.29 276.82 271.57 275.45 42,210,708 +3.85(+1.42%)
Sep 14, 2020 270.73 273.63 269.43 271.60 38,953,600 +4.65(+1.74%)
Sep 11, 2020 270.78 271.66 263.45 266.95 72,750,320 -1.86(-0.69%)
Sep 10, 2020 277.33 278.55 267.06 268.82 70,520,440 -5.47(-1.99%)
Sep 09, 2020 271.98 276.43 269.47 274.28 65,528,396 +7.83(+2.94%)
Sep 08, 2020 268.75 274.62 266.17 266.46 100,689,304 -13.45(-4.81%)
Sep 04, 2020 282.06 285.19 268.28 279.91 125,583,840 -3.27(-1.15%)
Sep 03, 2020 294.34 294.76 280.73 283.18 111,184,712 -15.67(-5.24%)
Sep 02, 2020 299.34 299.57 293.05 298.84 51,363,284 +2.80(+0.95%)
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.