Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

181.90 +0.42 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	157.00	157.39	156.41	157.01	951,241	+0.20(+0.13%)
Jul 28, 2023	155.75	157.26	155.56	156.81	1,125,410	+2.78(+1.81%)
Jul 27, 2023	156.67	157.33	153.51	154.03	1,117,886	-0.36(-0.23%)
Jul 26, 2023	154.50	155.10	153.49	154.39	970,420	-0.59(-0.38%)
Jul 25, 2023	154.21	155.60	154.19	154.97	636,860	+1.08(+0.70%)
Jul 24, 2023	153.98	154.42	153.10	153.89	746,844	+0.25(+0.16%)
Jul 21, 2023	155.08	155.35	153.48	153.64	923,013	-0.45(-0.29%)
Jul 20, 2023	156.49	157.07	153.68	154.09	979,338	-3.52(-2.23%)
Jul 19, 2023	158.22	158.64	157.18	157.61	1,198,580	-0.17(-0.11%)
Jul 18, 2023	156.24	158.31	155.45	157.78	1,223,215	+1.35(+0.86%)
Jul 17, 2023	155.35	156.83	155.14	156.43	686,264	+1.36(+0.88%)
Jul 14, 2023	155.29	156.56	154.70	155.06	1,176,678	+0.03(+0.02%)
Jul 13, 2023	153.82	155.40	153.58	155.03	987,267	+2.56(+1.68%)
Jul 12, 2023	152.33	153.03	151.47	152.47	1,353,954	+1.92(+1.27%)
Jul 11, 2023	150.02	150.75	149.13	150.55	903,930	+0.69(+0.46%)
Jul 10, 2023	149.66	150.08	148.64	149.86	890,929	+0.03(+0.02%)
Jul 07, 2023	150.21	151.49	149.71	149.83	894,050	-0.43(-0.28%)
Jul 06, 2023	149.90	150.45	149.07	150.26	1,249,815	-1.16(-0.77%)
Jul 05, 2023	150.80	152.15	150.77	151.43	898,771	-0.05(-0.03%)

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.