Business Insurance

Login  |  Register Subscribe



Invesco Nasdaq 100 ETF (NQ: QQQM )

206.72 +1.87 (+0.91%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 09, 2024 205.31 205.75 204.21 204.85 1,509,634 +0.15(+0.07%)
Jul 08, 2024 204.35 204.89 203.91 204.70 1,537,226 +0.51(+0.25%)
Jul 05, 2024 202.48 204.35 202.31 204.19 1,720,064 +2.13(+1.05%)
Jul 03, 2024 200.10 202.13 200.09 202.06 1,015,286 +1.66(+0.83%)
Jul 02, 2024 197.71 200.41 197.67 200.40 1,097,219 +2.07(+1.04%)
Jul 01, 2024 197.55 198.54 196.00 198.33 1,526,793 +1.22(+0.62%)
Jun 28, 2024 198.50 200.47 196.92 197.11 2,099,438 -1.08(-0.54%)
Jun 27, 2024 197.58 198.79 197.23 198.19 1,182,198 +0.49(+0.25%)
Jun 26, 2024 196.92 197.90 196.85 197.70 815,960 +0.43(+0.22%)
Jun 25, 2024 195.90 197.38 195.54 197.27 902,088 +2.22(+1.14%)
Jun 24, 2024 196.80 197.47 194.99 195.05 1,378,266 -2.17(-1.10%)
Jun 21, 2024 197.69 198.24 196.68 197.22 1,454,649 -0.58(-0.29%)
Jun 20, 2024 199.85 200.00 197.09 197.80 1,637,566 -1.55(-0.78%)
Jun 18, 2024 199.29 199.63 198.62 199.35 1,111,029 +0.06(+0.03%)
Jun 17, 2024 196.97 200.00 196.44 199.29 1,341,386 +2.42(+1.23%)
Jun 14, 2024 195.77 196.90 195.58 196.87 1,483,366 +1.01(+0.52%)
Jun 13, 2024 196.27 196.52 194.93 195.86 1,106,723 +1.09(+0.56%)
Jun 12, 2024 193.91 195.75 193.64 194.77 1,142,567 +2.49(+1.29%)
Jun 11, 2024 190.43 192.33 189.85 192.29 958,468 +1.32(+0.69%)
Jun 10, 2024 189.76 191.09 189.62 190.97 964,271 +0.75(+0.39%)
Jun 07, 2024 190.11 191.31 189.76 190.22 1,030,438 -0.17(-0.09%)
Jun 06, 2024 190.73 190.84 189.89 190.39 2,670,912 -0.03(-0.02%)
Jun 05, 2024 188.16 190.46 187.70 190.42 1,273,269 +3.75(+2.01%)
Jun 04, 2024 186.05 187.18 185.35 186.67 2,751,914 +0.48(+0.26%)
Jun 03, 2024 186.82 187.17 184.04 186.19 1,788,058 +0.62(+0.33%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance