Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

289.63 +9.06 (+3.23%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 239.63 244.95 239.44 244.31 39,372,564 +4.61(+1.92%)
Jun 29, 2020 236.88 239.71 234.28 239.70 34,776,124 +2.59(+1.09%)
Jun 26, 2020 242.57 242.78 236.58 237.11 53,516,960 -5.74(-2.36%)
Jun 25, 2020 240.75 243.15 238.02 242.85 37,337,772 +2.29(+0.95%)
Jun 24, 2020 244.78 246.09 239.03 240.56 46,533,416 -5.06(-2.06%)
Jun 23, 2020 245.18 247.90 244.61 245.62 33,145,326 +2.07(+0.85%)
Jun 22, 2020 240.62 243.68 240.23 243.55 24,307,154 +2.89(+1.20%)
Jun 19, 2020 243.12 243.38 238.90 240.66 50,157,088 -0.04(-0.02%)
Jun 18, 2020 239.72 240.95 238.94 240.70 30,981,256 +0.65(+0.27%)
Jun 17, 2020 240.82 241.90 239.17 240.05 35,158,024 +0.76(+0.32%)
Jun 16, 2020 240.21 240.81 235.60 239.29 49,544,328 +4.04(+1.72%)
Jun 15, 2020 229.03 235.94 228.08 235.25 45,866,276 +2.83(+1.22%)
Jun 12, 2020 235.59 236.88 228.34 232.42 73,105,976 +1.83(+0.79%)
Jun 11, 2020 238.74 240.02 230.53 230.59 73,831,960 -11.85(-4.89%)
Jun 10, 2020 241.41 244.19 240.93 242.44 58,840,736 +2.71(+1.13%)
Jun 09, 2020 237.13 240.60 236.95 239.74 35,464,392 +1.73(+0.72%)
Jun 08, 2020 236.03 238.14 234.42 238.01 33,384,088 +1.83(+0.78%)
Jun 05, 2020 232.60 236.78 232.18 236.18 48,069,896 +4.59(+1.98%)
Jun 04, 2020 232.86 234.31 230.26 231.59 39,210,088 -1.64(-0.70%)
Jun 03, 2020 232.77 233.99 231.90 233.22 37,680,476 +1.05(+0.45%)
Jun 02, 2020 230.99 232.24 228.61 232.18 33,672,128 +1.55(+0.67%)
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.