Indicators

Invesco Nasdaq 100 ETF (NQ: QQQM )

185.91 -0.08 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	131.04	132.44	126.61	126.95	1,219,237	-5.92(-4.45%)
Apr 28, 2022	130.34	133.57	128.62	132.87	977,217	+4.52(+3.52%)
Apr 27, 2022	128.44	130.69	127.56	128.35	2,629,330	-0.13(-0.10%)
Apr 26, 2022	132.65	132.65	128.34	128.47	1,133,784	-5.03(-3.77%)
Apr 25, 2022	131.12	133.58	130.57	133.50	809,515	+1.72(+1.31%)
Apr 22, 2022	135.34	135.87	131.59	131.78	743,551	-3.60(-2.66%)
Apr 21, 2022	139.88	140.84	134.95	135.39	430,506	-2.81(-2.03%)
Apr 20, 2022	140.62	140.71	137.68	138.19	525,880	-2.02(-1.44%)
Apr 19, 2022	136.89	140.44	136.55	140.21	455,959	+2.97(+2.17%)
Apr 18, 2022	136.65	138.08	135.98	137.24	489,959	+0.18(+0.13%)
Apr 14, 2022	140.33	140.41	136.96	137.06	415,761	-3.21(-2.29%)
Apr 13, 2022	137.59	140.65	137.32	140.27	583,525	+2.80(+2.03%)
Apr 12, 2022	139.96	140.71	136.90	137.47	1,025,387	-0.70(-0.51%)
Apr 11, 2022	139.58	139.97	137.92	138.17	688,377	-3.27(-2.31%)
Apr 08, 2022	142.65	142.97	141.16	141.44	678,437	-1.93(-1.35%)
Apr 07, 2022	142.71	144.29	141.19	143.37	726,088	+0.37(+0.26%)
Apr 06, 2022	144.10	144.41	141.97	143.00	1,180,994	-3.23(-2.21%)
Apr 05, 2022	149.01	149.21	145.84	146.23	492,169	-3.30(-2.21%)
Apr 04, 2022	146.91	149.55	146.77	149.52	494,487	+2.98(+2.04%)

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.