Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

181.19 +1.99 (+1.11%)

Official Closing Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	148.09	148.66	146.26	146.79	1,524,159	+0.18(+0.12%)
Sep 28, 2023	145.05	147.51	144.72	146.61	1,625,028	+1.17(+0.80%)
Sep 27, 2023	145.56	146.22	143.92	145.44	1,501,996	+0.37(+0.25%)
Sep 26, 2023	146.31	146.44	144.69	145.08	1,389,677	-2.25(-1.53%)
Sep 25, 2023	146.20	147.33	146.42	147.33	846,776	+0.70(+0.48%)
Sep 22, 2023	147.36	148.19	146.50	146.63	1,208,110	+0.09(+0.06%)
Sep 21, 2023	147.81	148.07	146.53	146.54	1,207,285	-2.82(-1.89%)
Sep 20, 2023	151.96	152.09	149.32	149.36	1,402,530	-2.18(-1.44%)
Sep 19, 2023	151.27	151.81	150.26	151.54	806,545	-0.31(-0.20%)
Sep 18, 2023	151.28	152.29	151.17	151.85	786,235	+0.23(+0.15%)
Sep 15, 2023	153.77	153.88	151.31	151.61	1,123,136	-2.71(-1.76%)
Sep 14, 2023	153.79	154.71	152.95	154.33	702,132	+1.23(+0.81%)
Sep 13, 2023	152.57	153.71	152.11	153.09	830,134	+0.60(+0.39%)
Sep 12, 2023	153.50	154.06	152.36	152.50	1,085,442	-1.71(-1.11%)
Sep 11, 2023	153.66	154.41	152.86	154.21	1,255,248	+1.82(+1.19%)
Sep 08, 2023	152.16	153.32	152.00	152.39	1,034,390	+0.22(+0.14%)
Sep 07, 2023	151.43	152.50	151.00	152.17	1,095,068	-1.16(-0.76%)
Sep 06, 2023	154.31	154.44	152.45	153.33	926,316	-1.31(-0.85%)
Sep 05, 2023	154.10	155.14	153.75	154.65	710,550	+0.18(+0.12%)

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.