Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

179.20 +3.55 (+2.02%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	168.97	169.10	167.47	168.21	1,150,255	-0.74(-0.44%)
Dec 28, 2023	169.51	169.61	168.82	168.95	1,276,698	-0.07(-0.04%)
Dec 27, 2023	168.85	169.15	168.46	169.02	1,619,283	+0.32(+0.19%)
Dec 26, 2023	168.03	168.98	167.99	168.70	795,649	+1.01(+0.60%)
Dec 22, 2023	167.94	168.31	166.90	167.69	1,332,505	+0.27(+0.16%)
Dec 21, 2023	167.12	167.56	166.09	167.43	1,162,512	+1.94(+1.17%)
Dec 20, 2023	167.68	168.51	165.44	165.49	1,346,908	-2.48(-1.47%)
Dec 19, 2023	167.36	168.03	167.26	167.97	1,063,074	+0.81(+0.48%)
Dec 18, 2023	166.26	167.50	166.13	167.16	1,684,535	+1.23(+0.74%)
Dec 15, 2023	165.65	166.56	165.37	165.93	1,471,608	+0.66(+0.40%)
Dec 14, 2023	165.96	166.47	164.04	165.27	1,784,809	-0.15(-0.09%)
Dec 13, 2023	163.73	165.68	163.43	165.42	2,182,604	+2.03(+1.24%)
Dec 12, 2023	162.08	163.39	161.61	163.39	775,203	+1.33(+0.82%)
Dec 11, 2023	160.55	162.16	160.45	162.06	900,635	+1.37(+0.86%)
Dec 08, 2023	159.25	160.87	159.23	160.69	1,467,885	+0.68(+0.42%)
Dec 07, 2023	158.99	160.30	158.55	160.01	1,213,669	+2.28(+1.45%)
Dec 06, 2023	159.89	159.93	157.61	157.73	1,885,553	-0.95(-0.60%)
Dec 05, 2023	157.46	159.16	157.43	158.68	3,495,709	+0.42(+0.26%)
Dec 04, 2023	158.20	158.38	156.78	158.26	2,062,632	-1.49(-0.94%)

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.