14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $413.07 $454.69 Friday, 17th May 2024 QQQ stock ended at $451.76. This is 0.0487% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.707% from a day low at $449.54 to a day high of $452.72.
90 days $413.07 $454.69
52 weeks $329.56 $454.69

Historical Invesco QQQ Trust prices

Date Open High Low Close Volume
Jun 27, 2023 $359.25 $364.57 $358.51 $363.83 45 198 920
Jun 26, 2023 $362.00 $364.84 $357.60 $357.68 51 324 811
Jun 23, 2023 $362.21 $364.88 $360.83 $362.54 47 065 945
Jun 22, 2023 $360.63 $366.32 $360.23 $366.17 45 820 707
Jun 21, 2023 $365.74 $366.18 $360.96 $361.90 51 373 670
Jun 20, 2023 $365.95 $368.32 $363.89 $366.90 48 812 931
Jun 16, 2023 $372.72 $372.81 $367.48 $367.93 74 654 197
Jun 15, 2023 $364.61 $371.77 $363.98 $370.26 69 406 407
Jun 14, 2023 $363.27 $366.19 $360.43 $365.90 68 509 551
Jun 13, 2023 $363.29 $364.10 $360.03 $363.26 55 907 135
Jun 12, 2023 $356.19 $360.59 $355.21 $360.49 44 087 719
Jun 09, 2023 $354.63 $357.66 $353.03 $354.50 52 680 465
Jun 08, 2023 $349.12 $353.62 $348.90 $353.15 44 560 609
Jun 07, 2023 $355.13 $357.12 $348.18 $348.82 67 875 066
Jun 06, 2023 $354.28 $355.81 $352.93 $354.84 39 533 513
Jun 05, 2023 $354.43 $357.50 $353.85 $354.90 46 546 171
Jun 02, 2023 $353.80 $355.83 $352.02 $354.65 49 181 592
Jun 01, 2023 $347.73 $353.36 $346.66 $352.01 49 251 084
May 31, 2023 $348.37 $350.53 $346.51 $347.99 63 778 000
May 30, 2023 $352.83 $353.93 $348.53 $349.98 72 415 720
May 26, 2023 $348.64 $349.24 $340.67 $348.40 61 540 633
May 25, 2023 $339.14 $341.01 $336.67 $339.72 65 026 125
May 24, 2023 $331.37 $332.91 $329.56 $331.65 57 665 977
May 23, 2023 $335.89 $337.06 $333.00 $333.36 46 468 577
May 22, 2023 $336.25 $338.67 $336.24 $337.64 39 894 551

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use QQQ stock historical prices to predict future price movements?
Trend Analysis: Examine the QQQ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the QQQ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Invesco QQQ Trust

The investment seeks investment results that generally correspond to the price and yield performance of the index. To maintain the correspondence between the composition and weights of the securities in the trust (the "securities") and the stocks in the Nasdaq-100 Index®, the adviser adjusts the securities from time to time to conform to periodic changes in the identity and/or relative weights of index securities. The composition and weighti... QQQ Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT