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 (%)
Mar 28, 2024	183.04	183.36	182.55	182.69	1,343,730	-0.38(-0.21%)
Mar 27, 2024	183.69	183.74	181.84	183.07	2,540,420	+0.67(+0.37%)
Mar 26, 2024	183.61	184.01	182.32	182.40	1,431,405	-0.60(-0.33%)
Mar 25, 2024	182.42	183.61	182.10	183.00	1,089,704	-0.59(-0.32%)
Mar 22, 2024	183.25	184.11	182.90	183.59	1,142,783	+0.17(+0.09%)
Mar 21, 2024	184.68	184.88	183.35	183.42	1,913,926	+0.83(+0.45%)
Mar 20, 2024	180.95	182.73	180.25	182.59	1,298,972	+2.16(+1.20%)
Mar 19, 2024	179.18	180.60	178.30	180.43	1,450,959	+0.44(+0.24%)
Mar 18, 2024	180.49	181.44	179.91	179.99	3,186,895	+1.70(+0.95%)
Mar 15, 2024	179.15	179.45	177.82	178.29	2,468,845	-2.17(-1.20%)
Mar 14, 2024	181.43	181.62	179.31	180.46	1,675,489	-0.43(-0.24%)
Mar 13, 2024	181.89	181.89	180.45	180.89	1,677,284	-1.39(-0.76%)
Mar 12, 2024	180.70	182.46	179.38	182.28	4,648,387	+2.54(+1.42%)
Mar 11, 2024	179.70	180.21	178.92	179.73	2,225,389	-0.66(-0.37%)
Mar 08, 2024	183.16	184.30	180.13	180.39	2,684,742	-2.64(-1.44%)
Mar 07, 2024	181.80	183.53	181.15	183.03	1,843,026	+2.71(+1.51%)
Mar 06, 2024	180.99	181.60	179.51	180.32	1,523,748	+1.16(+0.65%)
Mar 05, 2024	181.10	181.13	178.19	179.16	2,067,982	-3.24(-1.78%)
Mar 04, 2024	183.12	183.28	182.36	182.41	1,454,409	-0.72(-0.39%)

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.