Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

124.87 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 124.87 125.84 124.38 124.87 976,151 -1.12(-0.89%)
Feb 03, 2023 125.36 128.51 125.36 125.99 1,305,391 -2.21(-1.72%)
Feb 02, 2023 126.56 129.05 126.22 128.20 1,871,074 +4.38(+3.54%)
Feb 01, 2023 121.12 124.82 120.26 123.82 1,409,537 +2.60(+2.14%)
Jan 31, 2023 119.50 121.24 119.44 121.22 961,826 +1.83(+1.53%)
Jan 30, 2023 120.48 121.07 119.28 119.39 554,822 -2.48(-2.03%)
Jan 27, 2023 120.15 122.70 120.08 121.87 1,474,904 +1.18(+0.98%)
Jan 26, 2023 119.82 120.75 118.71 120.69 749,127 +2.30(+1.94%)
Jan 25, 2023 116.70 118.62 115.67 118.39 603,977 -0.25(-0.21%)
Jan 24, 2023 118.23 119.07 118.00 118.64 695,631 -0.22(-0.19%)
Jan 23, 2023 116.65 119.39 116.35 118.86 730,100 +2.55(+2.19%)
Jan 20, 2023 113.86 116.43 113.44 116.31 547,737 +3.11(+2.75%)
Jan 19, 2023 113.57 114.09 112.69 113.20 547,728 -1.12(-0.98%)
Jan 18, 2023 116.56 117.11 114.23 114.32 491,517 -1.52(-1.31%)
Jan 17, 2023 115.55 116.34 115.06 115.84 843,842 +0.24(+0.21%)
Jan 13, 2023 113.76 115.67 113.70 115.60 608,218 +0.79(+0.69%)
Jan 12, 2023 114.55 115.20 112.66 114.81 909,904 +0.57(+0.50%)
Jan 11, 2023 112.80 114.24 112.36 114.24 535,007 +1.97(+1.75%)
Jan 10, 2023 110.90 112.28 110.70 112.27 462,062 +0.93(+0.84%)
Jan 09, 2023 111.49 113.24 111.05 111.34 2,845,801 +0.80(+0.72%)
Jan 06, 2023 108.36 111.01 107.14 110.54 1,068,797 +2.84(+2.64%)
Jan 05, 2023 108.57 108.66 107.48 107.70 848,548 -1.61(-1.47%)
Jan 04, 2023 109.68 110.01 108.00 109.31 750,036 +0.56(+0.51%)
Jan 03, 2023 110.50 111.11 107.85 108.75 1,514,090 -0.78(-0.71%)
Dec 30, 2022 108.45 109.58 107.90 109.53 766,910 -0.12(-0.11%)
Dec 29, 2022 108.20 109.98 107.88 109.65 775,200 +2.65(+2.48%)
Dec 28, 2022 108.25 109.13 106.88 107.00 854,218 -1.39(-1.28%)
Dec 27, 2022 109.76 109.76 108.23 108.39 1,023,885 -1.64(-1.49%)
Dec 23, 2022 109.20 110.21 108.42 110.03 854,772 +0.24(+0.22%)
Dec 22, 2022 111.21 111.21 107.97 109.79 2,351,728 -2.71(-2.41%)
Dec 21, 2022 111.31 113.02 110.97 112.50 864,556 +1.61(+1.45%)
Dec 20, 2022 110.46 111.58 109.82 110.89 728,003 -0.12(-0.11%)
Dec 19, 2022 112.66 112.66 110.45 111.01 815,224 -1.58(-1.40%)
Dec 16, 2022 113.34 113.94 111.89 112.59 2,347,740 -1.14(-1.00%)
Dec 15, 2022 115.87 116.11 113.13 113.73 1,574,349 -3.76(-3.20%)
Dec 14, 2022 118.25 119.59 116.26 117.49 1,155,152 -1.01(-0.85%)
Dec 13, 2022 121.77 121.81 117.34 118.50 1,648,836 +1.31(+1.11%)
Dec 12, 2022 115.81 117.20 115.41 117.19 519,319 +1.40(+1.21%)
Dec 09, 2022 116.09 117.20 115.59 115.79 1,073,885 -0.67(-0.57%)
Dec 08, 2022 115.70 116.88 114.85 116.46 718,287 +1.35(+1.17%)
Dec 07, 2022 115.03 115.95 114.44 115.11 797,868 -0.64(-0.55%)
Dec 06, 2022 117.98 118.03 115.01 115.75 719,747 -2.35(-1.99%)
Dec 05, 2022 119.13 119.70 117.50 118.11 475,469 -1.96(-1.63%)
Dec 02, 2022 118.47 120.39 118.37 120.06 768,877 -0.51(-0.42%)
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.