Nasdaq QQQ Invesco ETF (NQ: QQQ )

282.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 340.82 346.82 339.63 345.09 77,956,176 +1.02(+0.30%)
Feb 25, 2022 339.62 344.27 338.33 344.06 79,233,360 +5.19(+1.53%)
Feb 24, 2022 317.27 339.36 316.92 338.87 130,633,264 +11.07(+3.38%)
Feb 23, 2022 339.63 340.49 327.48 327.79 86,422,400 -7.62(-2.27%)
Feb 22, 2022 336.82 342.34 332.70 335.41 86,039,952 -3.75(-1.11%)
Feb 18, 2022 339.17 0 -9.51(-2.73%)
Feb 17, 2022 351.00 351.71 343.32 348.68 61,747,092 -5.60(-1.58%)
Feb 16, 2022 352.07 355.33 348.98 354.28 58,921,632 -0.09(-0.03%)
Feb 15, 2022 351.17 354.61 350.08 354.37 55,403,636 +8.60(+2.49%)
Feb 14, 2022 344.78 349.25 342.19 345.77 80,395,448 +0.43(+0.12%)
Feb 11, 2022 356.66 358.29 344.09 345.35 102,153,560 -11.31(-3.17%)
Feb 10, 2022 357.75 364.68 354.88 356.66 112,564,472 -8.26(-2.26%)
Feb 09, 2022 361.96 365.00 360.33 364.92 55,779,676 +7.57(+2.12%)
Feb 08, 2022 352.21 358.46 351.06 357.35 64,759,380 +3.97(+1.12%)
Feb 07, 2022 356.85 359.27 352.09 353.38 58,178,384 -1.86(-0.52%)
Feb 04, 2022 352.33 359.62 350.23 355.24 86,746,672 -1.45(-0.41%)
Feb 03, 2022 356.76 350.72 356.69 95,531,288 -9.99(-2.72%)
Feb 02, 2022 367.93 368.27 362.49 366.67 78,730,696 +3.70(+1.02%)
Feb 01, 2022 362.63 364.74 357.37 362.97 74,494,384 +1.72(+0.48%)
Jan 31, 2022 351.46 361.85 361.26 94,644,800 +14.44(+4.16%)
Jan 28, 2022 341.34 350.28 336.28 346.82 108,729,560 +7.50(+2.21%)
Jan 27, 2022 347.68 349.54 338.37 339.32 95,211,488 -3.55(-1.04%)
Jan 26, 2022 351.17 355.12 339.10 342.87 146,491,984 -0.54(-0.16%)
Jan 25, 2022 344.96 348.42 339.99 343.41 123,031,968 -8.15(-2.32%)
Jan 24, 2022 344.19 352.23 332.50 351.56 200,867,824 +1.60(+0.46%)
Jan 21, 2022 357.69 360.39 349.67 349.95 144,988,928 -7.83(-2.19%)
Jan 20, 2022 367.96 372.02 357.78 357.78 88,676,848 -10.83(-2.94%)
Jan 19, 2022 370.31 372.84 364.40 368.61 81,796,288 -1.15(-0.31%)
Jan 18, 2022 372.19 374.36 367.94 369.76 75,879,400 -3.48(-0.93%)
Jan 14, 2022 373.25 0 -2.55(-0.68%)
Jan 13, 2022 386.85 387.55 374.84 375.80 78,030,464 -9.64(-2.50%)
Jan 12, 2022 386.54 388.27 383.11 385.44 54,735,228 +1.84(+0.48%)
Jan 11, 2022 377.49 384.08 375.36 383.60 68,575,736 +5.18(+1.37%)
Jan 10, 2022 372.97 378.76 367.49 378.41 92,176,432 +0.43(+0.11%)
Jan 07, 2022 382.13 383.86 376.17 377.98 73,285,048 -4.14(-1.08%)
Jan 06, 2022 380.53 385.44 378.25 382.12 70,970,480 -0.68(-0.18%)
Jan 05, 2022 392.79 393.94 382.13 382.80 75,639,888 -12.24(-3.10%)
Jan 04, 2022 400.25 400.29 391.35 395.04 59,363,468 -4.66(-1.16%)
Jan 03, 2022 397.08 400.00 394.92 399.70 40,746,284 +3.81(+0.96%)
Dec 31, 2021 397.69 399.08 395.39 395.88 35,075,364 -2.49(-0.62%)
Dec 30, 2021 399.35 401.58 397.78 398.37 23,850,350 -1.19(-0.30%)
Dec 29, 2021 399.77 401.06 397.14 399.57 32,267,618 -0.06(-0.02%)
Dec 28, 2021 402.40 402.58 398.73 399.63 33,140,264 -1.86(-0.46%)
Dec 27, 2021 396.28 401.49 394.96 401.49 33,320,548 +6.53(+1.65%)
Dec 23, 2021 392.36 396.43 392.06 394.96 29,742,740 +2.95(+0.75%)
Dec 22, 2021 386.99 392.21 386.31 392.00 37,162,080 +4.72(+1.22%)
Dec 21, 2021 382.15 387.61 378.32 387.29 48,967,932 +8.48(+2.24%)
Dec 20, 2021 377.70 379.62 375.61 378.81 65,492,968 -3.71(-0.97%)
Dec 17, 2021 380.95 386.77 379.40 382.52 82,772,296 -1.92(-0.50%)
Dec 16, 2021 395.57 396.00 382.82 384.44 82,891,952 -10.15(-2.57%)
Dec 15, 2021 385.53 394.95 381.50 394.58 73,907,832 +8.79(+2.28%)
Dec 14, 2021 384.89 390.58 379.87 385.79 75,555,816 -4.03(-1.04%)
Dec 13, 2021 395.53 395.85 389.45 389.82 50,370,264 -4.71(-1.19%)
Dec 10, 2021 394.16 395.79 390.92 394.54 53,212,152 +3.25(+0.83%)
Dec 09, 2021 395.88 397.71 391.09 391.29 50,198,572 -5.84(-1.47%)
Dec 08, 2021 395.70 397.34 393.76 397.13 39,360,776 +1.77(+0.45%)
Dec 07, 2021 390.59 396.15 390.55 395.36 56,335,324 +11.56(+3.01%)
Dec 06, 2021 381.25 385.19 376.94 383.80 67,907,568 +3.05(+0.80%)
Dec 03, 2021 388.88 389.90 376.55 380.75 106,018,920 -6.74(-1.74%)
Dec 02, 2021 383.40 389.31 381.95 387.49 84,705,104 +2.78(+0.72%)
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.