Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

267.26 -4.61 (-1.70%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 271.03 275.19 267.10 267.26 78,396,528 -4.61(-1.70%)
Sep 29, 2022 275.86 276.25 268.84 271.87 81,464,768 -8.07(-2.88%)
Sep 28, 2022 274.46 281.25 272.94 279.94 80,002,184 +5.46(+1.99%)
Sep 27, 2022 277.81 280.21 272.11 274.48 69,695,520 +0.11(+0.04%)
Sep 26, 2022 275.03 279.49 273.56 274.37 71,037,608 -1.14(-0.41%)
Sep 23, 2022 277.55 277.85 272.02 275.51 74,878,088 -4.56(-1.63%)
Sep 22, 2022 282.00 283.03 278.81 280.07 62,765,836 -3.49(-1.23%)
Sep 21, 2022 289.59 293.95 283.42 283.56 82,721,032 -5.17(-1.79%)
Sep 20, 2022 288.49 291.07 286.38 288.73 51,143,132 -2.32(-0.80%)
Sep 19, 2022 286.10 291.21 286.04 291.05 52,554,956 +1.73(+0.60%)
Sep 16, 2022 287.72 289.72 285.62 289.32 79,996,576 -1.78(-0.61%)
Sep 15, 2022 294.07 296.53 289.46 291.10 67,459,392 -4.93(-1.67%)
Sep 14, 2022 294.86 296.93 293.06 296.03 54,801,208 +2.33(+0.79%)
Sep 13, 2022 301.80 303.00 292.79 293.70 79,420,408 -17.04(-5.48%)
Sep 12, 2022 308.50 311.08 308.18 310.74 45,812,944 +3.65(+1.19%)
Sep 09, 2022 302.83 307.60 300.52 307.09 56,125,256 +6.57(+2.19%)
Sep 08, 2022 296.85 301.87 295.45 300.52 55,728,360 +1.55(+0.52%)
Sep 07, 2022 293.54 299.99 293.27 298.97 49,484,208 +5.92(+2.02%)
Sep 06, 2022 295.66 296.60 290.87 293.05 57,032,060 -2.12(-0.72%)
Sep 02, 2022 302.34 303.75 293.52 295.17 64,775,312 -4.23(-1.41%)
Sep 01, 2022 296.72 299.78 292.95 299.40 57,920,868 +0.13(+0.04%)
Aug 31, 2022 303.99 304.91 299.16 299.27 50,865,976 -1.75(-0.58%)
Aug 30, 2022 306.10 306.73 298.44 301.02 51,118,196 -3.39(-1.11%)
Aug 29, 2022 304.62 307.20 303.28 304.41 48,273,692 -3.03(-0.99%)
Aug 26, 2022 320.28 321.51 307.35 307.44 69,767,344 -13.14(-4.10%)
Aug 25, 2022 316.83 320.60 315.76 320.58 38,249,032 +5.57(+1.77%)
Aug 24, 2022 313.61 316.87 312.99 315.01 38,527,304 +0.91(+0.29%)
Aug 23, 2022 314.12 317.00 313.33 314.10 39,452,712 -0.26(-0.08%)
Aug 22, 2022 318.50 318.74 313.53 314.36 51,056,684 -8.50(-2.63%)
Aug 19, 2022 326.17 326.84 322.08 322.86 52,150,548 -6.42(-1.95%)
Aug 18, 2022 328.44 330.49 326.79 329.28 41,995,760 +0.79(+0.24%)
Aug 17, 2022 329.07 331.43 326.36 328.49 47,795,896 -3.79(-1.14%)
Aug 16, 2022 332.05 334.42 329.16 332.28 41,149,852 -0.78(-0.23%)
Aug 15, 2022 329.42 333.56 329.40 333.06 38,887,544 +2.67(+0.81%)
Aug 12, 2022 326.17 330.58 325.10 330.39 40,928,400 +6.31(+1.95%)
Aug 11, 2022 328.30 330.36 323.36 324.08 45,869,136 -1.85(-0.57%)
Aug 10, 2022 324.59 326.23 322.06 325.93 51,383,976 +8.85(+2.79%)
Aug 09, 2022 318.77 319.03 315.42 317.08 39,701,160 -3.63(-1.13%)
Aug 08, 2022 322.69 326.47 319.21 320.71 44,032,672 -1.04(-0.32%)
Aug 05, 2022 319.19 323.83 318.39 321.75 53,926,168 -2.65(-0.82%)
Aug 04, 2022 322.97 324.72 320.77 324.40 38,900,380 +1.51(+0.47%)
Aug 03, 2022 316.05 323.73 315.99 322.89 53,740,576 +8.56(+2.72%)
Aug 02, 2022 312.92 318.55 311.84 314.33 48,627,368 -0.94(-0.30%)
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.