Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

283.85 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 310.69 310.69 310.69 18,278,332 +0.76(+0.25%)
Dec 30, 2020 311.11 311.44 309.30 309.93 18,278,332 +0.01(+0.00%)
Dec 29, 2020 311.00 311.62 309.00 309.92 26,063,210 +0.28(+0.09%)
Dec 28, 2020 309.22 310.13 307.35 309.64 22,636,486 +3.09(+1.01%)
Dec 24, 2020 305.48 307.01 305.40 306.56 16,949,450 +1.35(+0.44%)
Dec 23, 2020 306.80 307.17 305.05 305.21 21,327,598 -1.54(-0.50%)
Dec 22, 2020 306.84 307.69 303.87 306.75 26,445,714 +0.83(+0.27%)
Dec 21, 2020 303.49 306.47 300.65 305.92 37,389,248 -0.57(-0.19%)
Dec 18, 2020 308.08 308.39 304.07 306.49 41,652,348 -0.93(-0.30%)
Dec 17, 2020 307.06 307.66 305.83 307.42 23,946,924 +2.00(+0.65%)
Dec 16, 2020 304.16 306.23 303.09 305.43 25,558,782 +1.67(+0.55%)
Dec 15, 2020 302.85 303.76 300.61 303.76 26,008,524 +3.21(+1.07%)
Dec 14, 2020 299.59 302.53 299.52 300.54 29,082,314 +2.17(+0.73%)
Dec 11, 2020 297.35 298.51 295.04 298.38 27,071,754 -0.66(-0.22%)
Dec 10, 2020 295.77 300.19 294.66 299.04 27,761,840 +1.20(+0.40%)
Dec 09, 2020 304.53 304.81 296.76 297.85 49,315,468 -6.90(-2.26%)
Dec 08, 2020 303.23 305.05 301.44 304.74 18,448,846 +1.03(+0.34%)
Dec 07, 2020 302.19 304.09 302.01 303.72 20,958,594 +1.71(+0.57%)
Dec 04, 2020 300.83 302.15 300.14 302.01 19,556,926 +1.23(+0.41%)
Dec 03, 2020 300.57 302.36 300.04 300.78 22,982,084 +0.42(+0.14%)
Dec 02, 2020 298.74 300.70 296.90 300.36 23,776,474 +0.38(+0.13%)
Dec 01, 2020 298.40 301.63 297.37 299.97 27,842,960 +3.80(+1.28%)
Nov 30, 2020 295.86 296.52 291.39 296.17 27,883,614 +0.60(+0.20%)
Nov 27, 2020 294.86 296.72 294.47 295.57 17,362,790 +2.70(+0.92%)
Nov 25, 2020 292.04 293.52 291.20 292.87 23,598,204 +1.79(+0.61%)
Nov 24, 2020 288.14 291.59 286.30 291.08 24,562,406 +4.03(+1.40%)
Nov 23, 2020 288.06 289.38 284.76 287.05 26,920,968 +0.01(+0.00%)
Nov 20, 2020 288.94 289.69 286.95 287.04 26,208,728 -1.98(-0.68%)
Nov 19, 2020 286.15 289.33 285.53 289.02 22,689,518 +2.24(+0.78%)
Nov 18, 2020 288.35 290.00 286.68 286.77 28,272,884 -2.14(-0.74%)
Nov 17, 2020 290.03 290.36 288.26 288.91 21,906,044 -0.92(-0.32%)
Nov 16, 2020 287.34 290.13 286.65 289.83 30,134,188 +2.24(+0.78%)
Nov 13, 2020 286.68 288.22 284.56 287.58 25,169,982 +2.50(+0.88%)
Nov 12, 2020 287.38 288.71 283.95 285.08 34,818,236 -1.34(-0.47%)
Nov 11, 2020 282.63 286.91 280.12 286.43 36,327,176 +6.27(+2.24%)
Nov 10, 2020 281.98 283.36 277.39 280.16 69,481,992 -5.11(-1.79%)
Nov 09, 2020 293.89 295.70 284.81 285.27 87,245,512 -5.95(-2.04%)
Nov 06, 2020 290.20 291.96 286.50 291.22 41,436,260 +0.22(+0.07%)
Nov 05, 2020 290.04 291.99 288.64 291.00 52,278,436 +7.39(+2.61%)
Nov 04, 2020 280.30 285.45 278.63 283.61 76,220,872 +12.12(+4.46%)
Nov 03, 2020 268.73 273.64 267.73 271.49 43,529,824 +4.62(+1.73%)
Nov 02, 2020 268.61 270.37 263.90 266.88 40,210,304 +0.59(+0.22%)
Oct 30, 2020 271.22 272.07 264.00 266.28 66,702,956 -6.93(-2.54%)
Oct 29, 2020 269.90 276.28 269.39 273.21 43,598,872 +4.69(+1.75%)
Oct 28, 2020 274.93 275.44 268.26 268.52 53,966,696 -10.89(-3.90%)
Oct 27, 2020 278.18 280.25 276.98 279.41 30,840,676 +2.16(+0.78%)
Oct 26, 2020 279.07 282.02 273.58 277.24 38,799,788 -4.22(-1.50%)
Oct 23, 2020 281.51 281.63 278.54 281.46 24,945,400 +0.55(+0.20%)
Oct 22, 2020 281.77 282.69 277.59 280.91 32,535,642 -0.01(-0.00%)
Oct 21, 2020 281.40 284.02 280.43 280.92 29,383,824 -0.22(-0.08%)
Oct 20, 2020 281.29 284.31 279.70 281.14 32,472,042 +0.60(+0.21%)
Oct 19, 2020 287.15 288.13 279.54 280.54 37,119,592 -4.66(-1.63%)
Oct 16, 2020 288.44 289.90 284.84 285.19 41,042,736 -1.57(-0.55%)
Oct 15, 2020 283.95 287.37 283.24 286.76 42,853,496 -1.94(-0.67%)
Oct 14, 2020 291.92 292.94 286.92 288.70 37,547,648 -2.43(-0.84%)
Oct 13, 2020 292.93 293.63 289.74 291.13 64,914,196 -0.01(-0.00%)
Oct 12, 2020 287.26 294.04 286.14 291.14 80,218,704 +8.72(+3.09%)
Oct 09, 2020 279.83 282.50 279.46 282.42 30,552,486 +4.25(+1.53%)
Oct 08, 2020 279.07 279.22 277.09 278.17 25,630,854 +1.47(+0.53%)
Oct 07, 2020 274.63 277.51 274.09 276.70 27,747,444 +4.71(+1.73%)
Oct 06, 2020 276.08 277.96 271.10 272.00 50,130,984 -4.94(-1.78%)
Oct 05, 2020 273.16 277.26 273.05 276.94 28,349,804 +5.78(+2.13%)
Oct 02, 2020 272.84 279.00 270.30 271.15 76,375,696 -7.85(-2.81%)
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.