Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

187.20 +1.29 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	126.32	128.33	125.77	128.02	796,421	+2.29(+1.82%)
Jul 28, 2022	124.41	125.92	122.88	125.73	936,742	+1.20(+0.97%)
Jul 27, 2022	121.40	125.18	121.14	124.53	695,696	+5.04(+4.22%)
Jul 26, 2022	121.12	121.19	119.12	119.48	509,242	-2.41(-1.97%)
Jul 25, 2022	122.52	122.67	121.02	121.89	530,833	-0.68(-0.56%)
Jul 22, 2022	124.34	125.18	121.78	122.57	721,187	-2.15(-1.72%)
Jul 21, 2022	123.14	124.72	122.13	124.72	722,210	+1.77(+1.44%)
Jul 20, 2022	121.21	123.43	120.93	122.96	1,037,703	+1.99(+1.65%)
Jul 19, 2022	118.97	121.14	118.26	120.97	489,437	+3.55(+3.02%)
Jul 18, 2022	119.55	120.12	117.00	117.41	631,112	-0.96(-0.81%)
Jul 15, 2022	117.59	118.45	116.93	118.37	418,540	+2.02(+1.74%)
Jul 14, 2022	114.82	116.64	113.56	116.35	591,306	+0.40(+0.34%)
Jul 13, 2022	113.86	116.80	113.67	115.95	819,973	-0.19(-0.16%)
Jul 12, 2022	117.75	118.53	115.48	116.14	759,830	-1.10(-0.94%)
Jul 11, 2022	118.81	118.90	116.94	117.25	472,956	-2.56(-2.13%)
Jul 08, 2022	118.50	120.40	118.14	119.80	517,936	+0.13(+0.11%)
Jul 07, 2022	117.52	119.98	117.52	119.67	731,217	+2.53(+2.16%)
Jul 06, 2022	116.61	118.04	115.89	117.14	809,285	+0.74(+0.64%)
Jul 05, 2022	112.95	116.48	112.31	116.40	1,164,433	+1.92(+1.68%)

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.