Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 278.55 279.63 276.62 279.00 50,552,620 +4.36(+1.59%)
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.