Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Invesco Nasdaq 100 ETF (NQ: QQQM )

188.42 +0.90 (+0.48%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 187.68 187.98 186.46 187.52 1,047,287 -0.05(-0.03%)
May 21, 2024 186.45 187.64 186.34 187.57 1,008,335 +0.37(+0.20%)
May 20, 2024 186.00 187.46 185.91 187.20 1,119,359 +1.29(+0.69%)
May 17, 2024 186.05 186.29 184.97 185.91 1,114,126 -0.08(-0.04%)
May 16, 2024 186.30 187.11 185.92 185.99 1,668,875 -0.36(-0.19%)
May 15, 2024 184.54 186.45 183.89 186.35 1,650,058 +2.85(+1.55%)
May 14, 2024 182.15 183.72 182.08 183.50 1,155,176 +1.16(+0.64%)
May 13, 2024 182.69 182.73 181.77 182.34 1,291,218 +0.44(+0.24%)
May 10, 2024 182.11 182.81 181.28 181.90 957,668 +0.42(+0.23%)
May 09, 2024 181.16 181.70 180.47 181.48 1,436,839 +0.40(+0.22%)
May 08, 2024 180.10 181.64 180.05 181.08 818,781 -0.11(-0.06%)
May 07, 2024 181.35 181.86 180.89 181.19 1,361,291 +0.00(+0.00%)
May 06, 2024 179.97 181.20 179.63 181.19 980,801 +1.99(+1.11%)
May 03, 2024 178.78 179.58 178.12 179.20 1,944,795 +3.55(+2.02%)
May 02, 2024 175.02 176.03 173.08 175.65 1,274,979 +2.20(+1.27%)
May 01, 2024 174.08 176.93 173.10 173.45 1,449,149 -1.23(-0.70%)
Apr 30, 2024 177.39 177.97 174.67 174.68 1,230,792 -3.38(-1.90%)
Apr 29, 2024 178.24 178.45 176.93 178.06 1,590,617 +0.71(+0.40%)
Apr 26, 2024 175.99 177.96 175.69 177.35 1,044,110 +2.70(+1.55%)
Apr 25, 2024 172.50 175.01 172.06 174.65 1,227,655 -0.84(-0.48%)
Apr 24, 2024 176.22 176.81 174.58 175.49 1,233,951 +0.59(+0.34%)
Apr 23, 2024 173.16 175.40 172.98 174.90 2,175,503 +2.55(+1.48%)
Apr 22, 2024 171.72 173.30 170.35 172.35 1,466,007 +1.72(+1.01%)
Apr 19, 2024 173.73 173.93 169.96 170.63 2,820,627 -3.63(-2.08%)
Apr 18, 2024 175.49 176.14 173.98 174.26 2,086,639 -0.97(-0.55%)
Apr 17, 2024 178.23 178.23 174.84 175.23 1,995,864 -2.14(-1.21%)
Apr 16, 2024 177.28 178.47 176.83 177.37 2,670,279 +0.01(+0.01%)
Apr 15, 2024 181.89 181.89 177.02 177.36 3,119,314 -2.97(-1.65%)
Apr 12, 2024 181.48 181.95 179.76 180.33 2,174,573 -2.96(-1.61%)
Apr 11, 2024 181.14 183.64 180.21 183.29 976,892 +2.91(+1.61%)
Apr 10, 2024 179.77 180.73 179.52 180.38 1,664,352 -1.57(-0.86%)
Apr 09, 2024 182.27 182.38 180.00 181.95 1,335,916 +0.64(+0.35%)
Apr 08, 2024 181.65 182.08 180.73 181.31 1,171,479 +0.07(+0.04%)
Apr 05, 2024 179.75 182.32 179.42 181.24 2,671,791 +2.12(+1.18%)
Apr 04, 2024 183.67 183.89 179.02 179.12 2,348,478 -2.79(-1.53%)
Apr 03, 2024 180.66 182.67 180.62 181.91 1,773,345 +0.41(+0.23%)
Apr 02, 2024 181.08 181.62 180.24 181.50 1,803,091 -1.61(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.