Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

185.91 -0.08 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	142.84	147.03		146.81	828,964	+4.55(+3.20%)
Jan 28, 2022	138.74	142.33	136.67	142.25	929,660	+4.25(+3.08%)
Jan 27, 2022	141.31	141.98	137.53	138.01	972,899	-1.43(-1.02%)
Jan 26, 2022	142.87	144.21	137.80	139.43	4,728,021	-0.01(-0.01%)
Jan 25, 2022	140.14	141.57	138.18	139.44	1,654,658	-3.37(-2.36%)
Jan 24, 2022	139.66	143.12	135.13	142.81	4,032,869	+0.60(+0.42%)
Jan 21, 2022	145.41	146.43	142.10	142.22	1,930,508	-4.10(-2.80%)
Jan 20, 2022	149.48	151.18	146.05	146.31	986,455	-1.94(-1.31%)
Jan 19, 2022	150.51	151.45	148.09	148.25	828,831	-1.81(-1.21%)
Jan 18, 2022	151.41	152.09	149.52	150.06	931,465	-3.60(-2.34%)
Jan 14, 2022				153.66	0	+0.80(+0.52%)
Jan 13, 2022	157.13	157.43	152.32	152.86	920,120	-3.82(-2.44%)
Jan 12, 2022	157.10	157.76	155.71	156.69	433,455	+0.74(+0.47%)
Jan 11, 2022	153.47	156.06	152.58	155.95	608,059	+2.15(+1.40%)
Jan 10, 2022	151.56	153.90	149.33	153.80	1,070,959	+0.15(+0.10%)
Jan 07, 2022	155.20	155.96	152.89	153.65	591,914	-1.66(-1.07%)
Jan 06, 2022	154.58	156.60	153.72	155.31	937,194	-0.19(-0.12%)
Jan 05, 2022	159.73	160.07	155.29	155.50	981,530	-4.84(-3.02%)
Jan 04, 2022	162.63	162.63	159.03	160.34	515,073	-2.13(-1.31%)

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.