Skip to main content

Invesco Nasdaq 100 ETF (NQ: QQQM )

197.48 +0.21 (+0.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 185.59 185.87 182.06 185.57 1,894,129 +0.02(+0.01%)
May 30, 2024 187.13 187.17 184.97 185.55 1,884,921 -2.03(-1.08%)
May 29, 2024 187.11 188.25 187.09 187.58 1,338,669 -1.30(-0.69%)
May 28, 2024 188.63 188.88 187.64 188.87 1,519,482 +0.70(+0.37%)
May 24, 2024 187.09 188.65 186.77 188.18 1,486,755 +1.78(+0.95%)
May 23, 2024 189.21 189.25 185.65 186.40 6,098,503 -0.82(-0.44%)
May 22, 2024 187.38 187.68 186.16 187.22 1,048,985 -0.05(-0.03%)
May 21, 2024 186.15 187.34 186.04 187.27 1,009,970 +0.37(+0.20%)
May 20, 2024 185.70 187.16 185.61 186.90 1,121,174 +1.29(+0.69%)
May 17, 2024 185.75 185.99 184.67 185.61 1,115,933 -0.08(-0.04%)
May 16, 2024 186.00 186.81 185.62 185.69 1,671,582 -0.36(-0.19%)
May 15, 2024 184.24 186.15 183.59 186.05 1,652,734 +2.84(+1.55%)
May 14, 2024 181.85 183.42 181.78 183.20 1,157,049 +1.16(+0.64%)
May 13, 2024 182.39 182.43 181.48 182.04 1,293,312 +0.44(+0.24%)
May 10, 2024 181.81 182.51 180.99 181.60 959,221 +0.42(+0.23%)
May 09, 2024 180.87 181.41 180.18 181.19 1,439,169 +0.40(+0.22%)
May 08, 2024 179.81 181.35 179.76 180.79 820,112 -0.11(-0.06%)
May 07, 2024 181.06 181.56 180.60 180.90 1,363,499 +0.00(+0.00%)
May 06, 2024 179.68 180.91 179.34 180.90 982,391 +1.99(+1.11%)
May 03, 2024 178.49 179.29 177.83 178.91 1,947,949 +3.54(+2.02%)
May 02, 2024 174.74 175.75 172.80 175.37 1,277,047 +2.20(+1.27%)
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.