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 )

185.87 +0.02 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 28, 2021 134.72 135.15 134.37 134.48 197,895 +0.33(+0.25%)
May 27, 2021 134.46 134.70 134.05 134.15 84,804 -0.44(-0.33%)
May 26, 2021 134.38 134.75 134.10 134.59 113,587 +0.44(+0.33%)
May 25, 2021 134.56 134.84 133.66 134.15 169,444 +0.25(+0.19%)
May 24, 2021 132.66 134.38 132.66 133.89 118,271 +2.25(+1.71%)
May 21, 2021 133.21 133.21 131.56 131.64 181,178 -0.77(-0.58%)
May 20, 2021 130.54 132.76 130.54 132.41 75,188 +2.42(+1.86%)
May 19, 2021 127.61 129.99 127.56 129.99 102,545 +0.28(+0.22%)
May 18, 2021 131.18 131.52 129.71 129.71 97,131 -0.92(-0.71%)
May 17, 2021 130.80 130.96 129.56 130.63 72,232 -0.87(-0.66%)
May 14, 2021 130.10 131.81 129.79 131.50 108,294 +2.91(+2.26%)
May 13, 2021 128.81 129.71 127.66 128.59 107,232 +0.94(+0.74%)
May 12, 2021 129.00 129.82 127.31 127.65 215,156 -3.42(-2.61%)
May 11, 2021 128.81 131.34 128.47 131.07 148,022 -0.19(-0.14%)
May 10, 2021 134.08 134.08 131.10 131.26 172,469 -3.42(-2.54%)
May 07, 2021 134.79 135.52 134.23 134.68 181,054 +1.16(+0.87%)
May 06, 2021 132.42 133.55 131.54 133.52 98,850 +1.00(+0.75%)
May 05, 2021 133.94 134.13 132.16 132.52 102,660 -0.57(-0.43%)
May 04, 2021 134.32 134.32 131.41 133.09 183,547 -2.28(-1.69%)
May 03, 2021 136.63 136.91 135.21 135.37 158,884 -0.68(-0.50%)
Apr 30, 2021 136.01 136.91 135.79 136.05 154,085 -0.94(-0.69%)
Apr 29, 2021 137.97 138.03 135.72 136.99 107,663 +0.53(+0.39%)
Apr 28, 2021 136.87 137.22 136.31 136.46 99,956 -0.43(-0.32%)
Apr 27, 2021 137.78 137.78 136.62 136.89 87,781 -0.69(-0.51%)
Apr 26, 2021 136.89 137.67 136.53 137.59 72,490 +0.88(+0.65%)
Apr 23, 2021 135.41 137.21 135.36 136.71 78,573 +1.63(+1.20%)
Apr 22, 2021 136.57 136.84 134.55 135.08 97,233 -1.53(-1.12%)
Apr 21, 2021 134.96 136.69 134.75 136.61 93,910 +1.13(+0.83%)
Apr 20, 2021 136.31 136.65 134.68 135.48 96,229 -1.05(-0.77%)
Apr 19, 2021 137.13 137.51 135.73 136.53 89,758 -1.25(-0.90%)
Apr 16, 2021 137.79 137.82 137.03 137.78 66,022 +0.25(+0.18%)
Apr 15, 2021 136.69 137.69 136.69 137.53 151,332 +2.04(+1.50%)
Apr 14, 2021 137.35 137.35 135.19 135.49 167,583 -1.68(-1.22%)
Apr 13, 2021 136.24 137.28 136.22 137.17 74,943 +1.55(+1.14%)
Apr 12, 2021 135.45 135.75 134.86 135.62 96,305 -0.11(-0.08%)
Apr 09, 2021 134.43 135.82 134.11 135.73 90,920 +0.80(+0.60%)
Apr 08, 2021 134.79 134.97 134.43 134.92 101,830 +1.38(+1.03%)
Apr 07, 2021 133.16 133.88 132.76 133.54 141,855 +0.36(+0.27%)
Apr 06, 2021 133.30 133.98 132.93 133.18 77,178 -0.20(-0.15%)
Apr 05, 2021 131.85 133.54 131.72 133.37 169,924 +2.66(+2.03%)
Apr 01, 2021 129.99 130.75 129.91 130.72 101,125 +2.13(+1.65%)
Mar 31, 2021 127.40 129.08 127.37 128.59 162,632 +1.97(+1.56%)
Mar 30, 2021 126.42 126.73 125.48 126.62 108,450 -0.44(-0.35%)
Mar 29, 2021 126.92 127.61 125.88 127.06 154,981 -0.27(-0.22%)
Mar 26, 2021 125.36 127.34 124.80 127.34 77,757 +1.92(+1.53%)
Mar 25, 2021 125.29 125.87 123.83 125.42 168,614 -0.22(-0.17%)
Mar 24, 2021 128.49 128.49 125.63 125.63 133,109 -2.06(-1.61%)
Mar 23, 2021 128.83 129.26 127.56 127.69 92,915 -0.67(-0.52%)
Mar 22, 2021 127.11 129.14 126.91 128.36 75,628 +2.31(+1.83%)
Mar 19, 2021 125.55 126.59 124.56 126.05 131,082 +0.50(+0.40%)
Mar 18, 2021 127.59 127.85 125.31 125.55 159,020 -3.91(-3.02%)
Mar 17, 2021 127.75 130.09 127.03 129.45 71,017 +0.52(+0.40%)
Mar 16, 2021 129.13 130.36 128.39 128.93 147,693 +0.68(+0.53%)
Mar 15, 2021 127.09 128.32 126.55 128.26 93,596 +1.39(+1.10%)
Mar 12, 2021 126.20 126.92 125.31 126.87 122,295 -1.13(-0.89%)
Mar 11, 2021 127.19 128.59 126.75 128.00 147,638 +3.01(+2.41%)
Mar 10, 2021 126.76 127.25 124.79 124.99 181,067 -0.53(-0.42%)
Mar 09, 2021 123.67 126.15 123.40 125.52 171,882 +4.88(+4.05%)
Mar 08, 2021 124.07 124.68 120.62 120.63 163,761 -3.65(-2.94%)
Mar 05, 2021 123.73 124.50 119.73 124.28 227,937 +2.03(+1.66%)
Mar 04, 2021 124.32 125.48 120.74 122.26 210,748 -2.09(-1.68%)
Mar 03, 2021 127.55 127.84 124.35 124.35 146,047 -3.67(-2.87%)
Mar 02, 2021 130.54 130.54 128.02 128.02 95,752 -2.11(-1.62%)
Mar 01, 2021 128.44 130.28 128.00 130.14 93,886 +3.17(+2.50%)
Feb 26, 2021 127.06 128.20 125.17 126.97 181,962 +1.16(+0.93%)
Feb 25, 2021 129.38 130.26 125.25 125.80 255,322 -4.61(-3.53%)
Feb 24, 2021 128.13 130.47 127.10 130.41 167,458 +1.06(+0.82%)
Feb 23, 2021 127.34 129.94 125.17 129.35 214,646 -0.38(-0.29%)
Feb 22, 2021 131.44 131.75 129.67 129.74 160,234 -3.34(-2.51%)
Feb 19, 2021 134.43 134.43 132.82 133.07 95,425 -0.68(-0.51%)
Feb 18, 2021 132.95 133.99 132.13 133.75 101,916 -0.57(-0.42%)
Feb 17, 2021 133.64 134.35 132.82 134.32 107,329 -0.67(-0.49%)
Feb 16, 2021 135.70 135.98 134.52 134.98 108,795 -0.37(-0.27%)
Feb 12, 2021 134.12 135.35 133.85 135.35 88,886 +0.83(+0.62%)
Feb 11, 2021 134.65 134.72 133.60 134.52 139,192 +0.75(+0.56%)
Feb 10, 2021 134.73 134.80 132.62 133.77 106,800 -0.33(-0.25%)
Feb 09, 2021 133.94 134.64 133.94 134.10 103,928 -0.03(-0.02%)
Feb 08, 2021 134.09 134.21 133.31 134.13 107,458 +0.83(+0.62%)
Feb 05, 2021 133.37 133.68 132.60 133.30 186,355 +0.53(+0.40%)
Feb 04, 2021 132.01 132.79 131.32 132.77 77,846 +1.40(+1.07%)
Feb 03, 2021 132.82 132.82 131.37 131.37 95,086 -0.48(-0.37%)
Feb 02, 2021 130.98 132.17 130.91 131.86 114,025 +2.13(+1.64%)
Feb 01, 2021 128.13 130.06 127.21 129.73 134,139 +3.10(+2.45%)
Jan 29, 2021 128.41 128.86 125.86 126.62 121,784 -2.65(-2.05%)
Jan 28, 2021 129.11 131.22 128.82 129.28 90,550 +0.62(+0.48%)
Jan 27, 2021 130.57 131.39 127.73 128.66 151,809 -3.51(-2.66%)
Jan 26, 2021 132.39 132.49 131.62 132.17 77,301 +0.40(+0.30%)
Jan 25, 2021 132.44 132.80 129.44 131.77 158,592 +0.83(+0.64%)
Jan 22, 2021 130.77 131.28 130.66 130.94 127,506 -0.36(-0.28%)
Jan 21, 2021 130.86 131.52 130.23 131.30 163,186 +1.06(+0.81%)
Jan 20, 2021 128.90 130.58 128.66 130.25 123,135 +2.98(+2.34%)
Jan 19, 2021 126.46 127.42 126.06 127.27 84,078 +1.89(+1.51%)
Jan 15, 2021 126.10 126.75 125.00 125.38 104,824 -1.02(-0.81%)
Jan 14, 2021 127.50 127.65 126.26 126.40 91,963 -0.69(-0.54%)
Jan 13, 2021 126.26 127.39 126.18 127.08 57,834 +0.69(+0.54%)
Jan 12, 2021 126.55 126.88 125.23 126.40 124,729 -0.04(-0.03%)
Jan 11, 2021 127.23 127.54 126.22 126.44 70,993 -1.92(-1.50%)
Jan 08, 2021 127.75 128.41 126.75 128.36 79,997 +1.64(+1.30%)
Jan 07, 2021 124.87 126.98 124.87 126.71 99,245 +3.06(+2.48%)
Jan 06, 2021 123.69 125.36 123.09 123.65 479,526 -1.73(-1.38%)
Jan 05, 2021 124.07 125.45 124.07 125.38 68,011 +0.99(+0.80%)
Jan 04, 2021 126.85 126.85 122.79 124.38 164,307 -1.79(-1.42%)
Dec 31, 2020 126.17 126.17 126.17 91,866 +0.37(+0.30%)
Dec 30, 2020 126.61 126.61 125.62 125.80 91,866 -0.10(-0.08%)
Dec 29, 2020 126.34 126.55 125.53 125.90 68,006 +0.15(+0.12%)
Dec 28, 2020 125.70 125.93 124.86 125.75 60,454 +1.26(+1.01%)
Dec 24, 2020 124.27 124.67 124.08 124.49 32,693 +0.52(+0.42%)
Dec 23, 2020 124.79 124.79 123.92 123.97 70,461 -0.57(-0.46%)
Dec 22, 2020 124.55 124.95 123.61 124.54 60,303 +0.34(+0.28%)
Dec 21, 2020 123.44 124.37 122.14 124.20 86,906 -0.33(-0.26%)
Dec 18, 2020 125.19 125.19 123.49 124.52 86,267 -0.32(-0.26%)
Dec 17, 2020 124.71 124.87 124.20 124.85 59,294 +0.83(+0.67%)
Dec 16, 2020 123.56 124.34 123.11 124.02 86,911 +0.66(+0.54%)
Dec 15, 2020 123.02 123.35 122.15 123.35 65,793 +1.31(+1.07%)
Dec 14, 2020 121.70 122.83 121.70 122.04 188,389 +0.90(+0.74%)
Dec 11, 2020 120.73 121.19 119.81 121.14 55,465 -0.28(-0.23%)
Dec 10, 2020 120.15 121.83 119.65 121.43 131,312 +0.40(+0.33%)
Dec 09, 2020 123.70 123.73 120.56 121.03 152,169 -2.69(-2.18%)
Dec 08, 2020 123.15 123.83 122.45 123.72 56,098 +0.76(+0.62%)
Dec 07, 2020 122.75 123.45 122.62 122.96 78,482 +0.37(+0.30%)
Dec 04, 2020 122.20 122.67 121.93 122.59 76,034 +0.42(+0.34%)
Dec 03, 2020 122.10 122.75 121.89 122.17 95,354 +0.18(+0.14%)
Dec 02, 2020 121.33 122.07 120.62 121.99 144,155 +0.12(+0.10%)
Dec 01, 2020 121.24 122.46 120.86 121.88 94,973 +1.67(+1.39%)
Nov 30, 2020 120.17 120.35 118.38 120.20 86,005 +0.25(+0.21%)
Nov 27, 2020 119.75 120.49 119.63 119.95 36,226 +1.01(+0.85%)
Nov 25, 2020 118.62 119.17 118.43 118.94 45,129 +0.66(+0.56%)
Nov 24, 2020 117.07 118.35 116.36 118.28 93,023 +1.70(+1.46%)
Nov 23, 2020 117.04 117.43 115.66 116.58 51,672 -0.09(-0.08%)
Nov 20, 2020 117.33 117.56 116.67 116.67 37,761 -0.72(-0.62%)
Nov 19, 2020 116.26 117.39 116.10 117.39 53,930 +0.57(+0.49%)
Nov 18, 2020 117.13 117.72 116.68 116.82 36,054 -0.50(-0.43%)
Nov 17, 2020 117.81 117.88 117.13 117.32 29,721 -0.01(-0.01%)
Nov 16, 2020 116.73 117.74 116.31 117.33 48,062 +0.51(+0.43%)
Nov 13, 2020 116.47 116.89 115.61 116.82 40,831 +1.10(+0.95%)
Nov 12, 2020 116.75 117.20 115.31 115.72 45,931 -0.67(-0.58%)
Nov 11, 2020 114.79 116.48 114.79 116.39 67,294 +2.73(+2.40%)
Nov 10, 2020 114.48 115.00 112.72 113.66 86,174 -2.13(-1.84%)
Nov 09, 2020 119.22 119.91 115.80 115.80 157,571 -2.44(-2.07%)
Nov 06, 2020 117.88 118.45 116.36 118.24 48,199 +0.08(+0.07%)
Nov 05, 2020 117.76 118.53 117.28 118.16 149,892 +3.06(+2.66%)
Nov 04, 2020 113.79 115.85 113.33 115.10 112,261 +4.26(+3.84%)
Nov 03, 2020 109.16 111.04 108.77 110.84 63,291 +2.47(+2.28%)
Nov 02, 2020 109.10 109.68 107.20 108.37 75,820 +0.04(+0.04%)
Oct 30, 2020 110.13 110.43 107.19 108.33 133,648 -2.59(-2.33%)
Oct 29, 2020 109.60 112.05 109.45 110.92 81,441 +1.78(+1.63%)
Oct 28, 2020 111.67 111.67 108.96 109.14 142,081 -4.30(-3.79%)
Oct 27, 2020 112.98 113.79 112.51 113.44 48,060 +0.89(+0.79%)
Oct 26, 2020 113.36 114.31 111.25 112.55 76,094 -1.78(-1.56%)
Oct 23, 2020 114.32 114.33 113.17 114.33 41,445 +0.27(+0.24%)
Oct 22, 2020 114.44 114.67 112.83 114.06 25,429 -0.31(-0.27%)
Oct 21, 2020 114.28 115.31 114.01 114.37 28,878 +0.15(+0.13%)
Oct 20, 2020 114.24 115.39 113.64 114.22 50,930 +0.43(+0.38%)
Oct 19, 2020 117.10 117.10 113.58 113.79 51,819 -2.00(-1.73%)
Oct 16, 2020 117.17 117.66 115.80 115.80 52,088 -0.59(-0.51%)
Oct 15, 2020 115.34 116.56 115.10 116.39 31,297 -0.84(-0.72%)
Oct 14, 2020 118.56 118.94 116.65 117.23 38,694 -1.06(-0.89%)
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.