Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

271.87 -8.07 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 311.39 316.39 309.93 315.46 57,501,204 +5.65(+1.82%)
Jul 28, 2022 306.59 310.40 302.75 309.81 55,067,592 +3.00(+0.98%)
Jul 27, 2022 299.04 308.54 298.46 306.81 69,181,240 +12.44(+4.23%)
Jul 26, 2022 298.53 298.79 293.54 294.37 49,980,752 -5.90(-1.96%)
Jul 25, 2022 302.02 302.50 298.22 300.27 40,443,688 -1.72(-0.57%)
Jul 22, 2022 306.43 308.55 300.12 301.99 57,400,072 -5.39(-1.75%)
Jul 21, 2022 303.50 307.43 300.78 307.38 54,948,056 +4.35(+1.44%)
Jul 20, 2022 298.73 304.24 297.93 303.03 67,617,168 +4.73(+1.59%)
Jul 19, 2022 293.11 298.60 291.47 298.30 55,141,836 +8.90(+3.08%)
Jul 18, 2022 294.72 296.16 288.20 289.40 59,338,436 -2.47(-0.85%)
Jul 15, 2022 289.73 291.98 288.08 291.87 63,926,148 +5.20(+1.81%)
Jul 14, 2022 282.99 287.56 279.80 286.67 63,539,508 +1.02(+0.36%)
Jul 13, 2022 280.60 288.05 280.02 285.65 73,904,896 -0.59(-0.21%)
Jul 12, 2022 290.32 292.28 284.61 286.24 55,599,992 -2.80(-0.97%)
Jul 11, 2022 292.88 293.11 288.14 289.04 55,216,608 -6.31(-2.14%)
Jul 08, 2022 292.08 296.75 291.12 295.35 60,112,808 +0.37(+0.13%)
Jul 07, 2022 289.63 295.70 289.63 294.98 56,911,656 +6.18(+2.14%)
Jul 06, 2022 287.35 290.95 285.59 288.80 63,146,284 +1.84(+0.64%)
Jul 05, 2022 278.31 287.08 276.75 286.96 61,667,580 +4.83(+1.71%)
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.