Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Nasdaq QQQ Invesco ETF (NQ: QQQ )

292.55 -1.17 (-0.40%)
Official Closing Price Updated: 4:15 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 288.54 293.45 288.36 292.55 53,737,632 -1.17(-0.40%)
Dec 01, 2022 293.69 295.75 290.88 293.72 51,388,604 +0.36(+0.12%)
Nov 30, 2022 280.84 293.47 279.97 293.36 74,523,344 +12.79(+4.56%)
Nov 29, 2022 282.94 283.35 279.17 280.57 35,532,632 -2.14(-0.76%)
Nov 28, 2022 284.90 286.96 281.76 282.71 38,723,752 -4.21(-1.47%)
Nov 25, 2022 287.19 287.91 286.42 286.92 15,498,896 -1.90(-0.66%)
Nov 23, 2022 285.97 289.46 285.79 288.82 46,469,168 +2.87(+1.00%)
Nov 22, 2022 282.64 286.11 280.46 285.95 40,142,152 +4.06(+1.44%)
Nov 21, 2022 283.40 284.58 281.04 281.89 39,969,096 -2.93(-1.03%)
Nov 18, 2022 287.89 287.99 282.32 284.82 53,711,152 +0.01(+0.00%)
Nov 17, 2022 280.88 286.32 280.76 284.81 55,320,140 -0.63(-0.22%)
Nov 16, 2022 287.39 289.48 284.60 285.44 48,743,852 -3.95(-1.36%)
Nov 15, 2022 292.21 293.26 285.97 289.39 73,761,888 +3.95(+1.38%)
Nov 14, 2022 285.86 289.21 284.44 285.44 55,317,980 -2.52(-0.88%)
Nov 11, 2022 282.56 288.64 281.19 287.96 67,327,184 +5.21(+1.84%)
Nov 10, 2022 276.01 283.05 273.85 282.75 98,943,352 +19.43(+7.38%)
Nov 09, 2022 267.76 268.56 263.03 263.32 64,719,704 -6.22(-2.31%)
Nov 08, 2022 269.14 272.85 265.52 269.54 63,013,588 +1.95(+0.73%)
Nov 07, 2022 265.75 268.14 263.57 267.59 47,228,860 +2.91(+1.10%)
Nov 04, 2022 265.53 266.61 259.08 264.68 78,333,760 +4.19(+1.61%)
Nov 03, 2022 263.01 264.50 260.10 260.49 69,908,240 -5.19(-1.95%)
Nov 02, 2022 275.08 278.21 265.61 265.68 79,707,544 -9.43(-3.43%)
Nov 01, 2022 281.49 282.07 274.74 275.11 45,860,512 -2.84(-1.02%)
Oct 31, 2022 278.92 279.76 275.99 277.95 47,965,392 -3.27(-1.16%)
Oct 28, 2022 272.23 281.70 272.06 281.22 62,885,500 +8.35(+3.06%)
Oct 27, 2022 276.79 278.28 272.34 272.87 57,689,416 -5.06(-1.82%)
Oct 26, 2022 278.46 283.98 277.43 277.93 63,805,648 -6.28(-2.21%)
Oct 25, 2022 279.41 284.60 277.90 284.21 58,804,508 +5.76(+2.07%)
Oct 24, 2022 275.69 279.40 271.97 278.45 63,907,172 +3.03(+1.10%)
Oct 21, 2022 267.98 275.97 266.82 275.42 77,897,736 +6.31(+2.34%)
Oct 20, 2022 269.58 274.84 267.92 269.11 60,582,800 -1.38(-0.51%)
Oct 19, 2022 269.93 273.68 268.07 270.49 53,007,220 -0.99(-0.36%)
Oct 18, 2022 276.53 277.21 268.74 271.48 69,623,504 +2.13(+0.79%)
Oct 17, 2022 266.84 270.24 266.74 269.35 64,361,584 +8.61(+3.30%)
Oct 14, 2022 271.20 271.81 260.14 260.74 77,719,312 -8.08(-3.01%)
Oct 13, 2022 255.16 270.17 254.26 268.82 112,802,032 +6.16(+2.35%)
Oct 12, 2022 263.40 265.36 261.95 262.66 50,424,332 -0.09(-0.03%)
Oct 11, 2022 264.70 267.63 261.03 262.75 66,412,180 -3.66(-1.37%)
Oct 10, 2022 269.30 269.70 263.64 266.41 60,438,968 -2.69(-1.00%)
Oct 07, 2022 275.02 275.15 267.74 269.10 71,354,672 -10.66(-3.81%)
Oct 06, 2022 280.96 284.18 279.43 279.76 53,645,136 -2.22(-0.79%)
Oct 05, 2022 278.28 283.81 275.42 281.98 55,585,672 -0.15(-0.05%)
Oct 04, 2022 278.99 282.85 278.99 282.13 66,619,968 +8.60(+3.14%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.