Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

280.35 -1.33 (-0.47%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 289.37 292.90 288.83 291.39 36,738,800 +2.64(+0.92%)
Aug 28, 2020 288.49 289.39 287.17 288.75 28,388,320 +1.46(+0.51%)
Aug 27, 2020 289.29 290.05 284.96 287.28 50,048,164 -0.90(-0.31%)
Aug 26, 2020 283.39 288.44 282.13 288.18 42,671,288 +6.02(+2.13%)
Aug 25, 2020 279.12 282.36 278.72 282.16 35,166,552 +1.99(+0.71%)
Aug 24, 2020 281.37 282.30 277.63 280.17 36,850,136 +1.94(+0.70%)
Aug 21, 2020 276.45 278.69 275.85 278.22 35,204,412 +1.92(+0.69%)
Aug 20, 2020 271.74 276.80 271.30 276.31 28,039,944 +3.78(+1.39%)
Aug 19, 2020 274.33 275.41 272.00 272.53 32,334,382 -1.84(-0.67%)
Aug 18, 2020 272.83 274.86 271.35 274.37 23,787,314 +2.62(+0.96%)
Aug 17, 2020 270.37 272.27 268.68 271.76 25,073,370 +3.12(+1.16%)
Aug 14, 2020 269.48 269.86 267.22 268.64 31,203,140 -0.32(-0.12%)
Aug 13, 2020 269.11 271.27 268.00 268.95 32,281,190 +1.07(+0.40%)
Aug 12, 2020 263.91 269.31 263.91 267.89 39,334,740 +6.13(+2.34%)
Aug 11, 2020 265.62 266.94 261.21 261.76 43,622,388 -5.05(-1.89%)
Aug 10, 2020 268.22 268.46 263.22 266.81 35,490,344 -1.14(-0.43%)
Aug 07, 2020 270.49 271.32 265.76 267.96 45,558,792 -3.13(-1.15%)
Aug 06, 2020 267.28 271.42 266.69 271.09 28,379,294 +3.54(+1.32%)
Aug 05, 2020 267.33 268.01 266.47 267.54 21,947,334 +0.66(+0.25%)
Aug 04, 2020 265.26 266.98 264.62 266.88 25,192,710 +0.99(+0.37%)
Aug 03, 2020 264.58 266.65 264.40 265.89 32,451,110 +3.54(+1.35%)
Jul 31, 2020 262.39 262.51 257.48 262.35 54,460,772 +4.60(+1.78%)
Jul 30, 2020 254.44 258.32 253.23 257.75 42,141,876 +1.34(+0.52%)
Jul 29, 2020 254.99 257.29 254.57 256.41 27,853,708 +2.92(+1.15%)
Jul 28, 2020 255.88 256.49 253.19 253.49 31,644,998 -3.27(-1.27%)
Jul 27, 2020 254.03 257.15 253.13 256.75 36,823,624 +4.50(+1.78%)
Jul 24, 2020 250.83 253.61 248.07 252.25 54,763,084 -2.42(-0.95%)
Jul 23, 2020 261.13 261.81 253.23 254.67 51,702,000 -6.10(-2.34%)
Jul 22, 2020 261.04 262.45 259.15 260.77 30,193,714 +0.19(+0.07%)
Jul 21, 2020 264.94 264.94 259.73 260.58 43,932,196 -2.74(-1.04%)
Jul 20, 2020 256.75 263.97 255.44 263.33 41,084,984 +7.26(+2.84%)
Jul 17, 2020 256.35 256.94 253.84 256.06 35,598,412 +0.30(+0.12%)
Jul 16, 2020 254.63 256.42 252.31 255.77 48,167,628 -1.76(-0.68%)
Jul 15, 2020 258.29 259.29 254.16 257.52 55,172,064 +0.52(+0.20%)
Jul 14, 2020 252.76 257.42 249.49 257.00 73,043,960 +1.81(+0.71%)
Jul 13, 2020 263.42 266.30 254.36 255.19 64,818,936 -5.36(-2.06%)
Jul 10, 2020 258.61 260.81 255.91 260.55 33,316,282 +1.77(+0.68%)
Jul 09, 2020 258.50 259.47 254.30 258.79 40,700,444 +2.16(+0.84%)
Jul 08, 2020 254.66 256.66 253.18 256.63 30,746,770 +3.05(+1.20%)
Jul 07, 2020 254.76 257.50 252.98 253.58 36,975,244 -1.47(-0.58%)
Jul 06, 2020 252.16 255.58 252.12 255.05 34,898,128 +6.12(+2.46%)
Jul 02, 2020 249.70 250.98 248.45 248.93 32,375,308 +1.68(+0.68%)
Jul 01, 2020 244.46 248.27 243.88 247.25 35,069,456 +2.94(+1.20%)
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.