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 )

294.61 +9.76 (+3.43%)
Official Closing Price Updated: 4:15 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 287.74 295.04 287.50 294.61 58,861,284 +9.76(+3.43%)
Jun 23, 2022 283.21 285.72 280.31 284.85 57,307,836 +4.18(+1.49%)
Jun 22, 2022 278.52 285.18 277.91 280.67 67,244,184 -0.41(-0.15%)
Jun 21, 2022 278.75 283.45 278.64 281.08 51,591,428 +6.39(+2.33%)
Jun 17, 2022 272.18 277.19 270.51 274.69 83,374,400 +3.30(+1.22%)
Jun 16, 2022 275.59 276.06 269.28 271.39 81,674,912 -11.41(-4.03%)
Jun 15, 2022 279.42 286.83 276.61 282.80 86,327,488 +6.89(+2.50%)
Jun 14, 2022 277.66 278.66 273.34 275.91 64,691,932 +0.50(+0.18%)
Jun 13, 2022 279.75 282.34 274.53 275.41 94,382,840 -13.43(-4.65%)
Jun 10, 2022 293.65 294.87 288.38 288.84 86,311,744 -10.56(-3.53%)
Jun 09, 2022 305.91 309.05 299.23 299.40 55,742,696 -8.24(-2.68%)
Jun 08, 2022 309.05 311.72 306.77 307.64 38,306,628 -2.23(-0.72%)
Jun 07, 2022 303.81 310.67 302.69 309.87 44,796,356 +2.65(+0.86%)
Jun 06, 2022 310.75 312.35 305.62 307.22 51,749,252 +1.02(+0.33%)
Jun 03, 2022 309.03 310.47 304.92 306.20 61,419,616 -8.18(-2.60%)
Jun 02, 2022 304.85 314.56 303.40 314.38 59,188,424 +8.38(+2.74%)
Jun 01, 2022 310.47 312.65 303.73 306.00 65,242,852 -2.28(-0.74%)
May 31, 2022 309.07 311.33 304.33 308.28 60,877,796 -0.82(-0.27%)
May 27, 2022 302.54 309.25 302.42 309.10 66,990,368 +9.77(+3.26%)
May 26, 2022 290.44 300.92 290.15 299.33 59,415,292 +8.07(+2.77%)
May 25, 2022 285.71 293.39 285.50 291.26 67,899,072 +4.02(+1.40%)
May 24, 2022 288.13 288.86 282.25 287.24 73,450,168 -6.24(-2.13%)
May 23, 2022 289.75 293.87 287.29 293.48 63,455,004 +4.80(+1.66%)
May 20, 2022 293.13 293.80 280.21 288.68 90,374,992 -0.90(-0.31%)
May 19, 2022 289.29 294.39 287.58 289.58 80,038,296 -1.56(-0.54%)
May 18, 2022 301.54 302.25 289.85 291.14 79,385,304 -15.03(-4.91%)
May 17, 2022 304.45 306.56 300.55 306.17 62,625,008 +7.73(+2.59%)
May 16, 2022 300.15 302.26 297.13 298.44 59,119,052 -3.50(-1.16%)
May 13, 2022 295.72 303.00 294.08 301.94 83,954,648 +10.79(+3.71%)
May 12, 2022 287.45 295.75 284.94 291.15 120,642,952 -0.69(-0.24%)
May 11, 2022 298.44 304.09 290.95 291.84 140,873,136 -8.92(-2.97%)
May 10, 2022 304.51 305.76 296.57 300.76 124,044,248 +3.61(+1.21%)
May 09, 2022 303.48 309.35 295.72 297.15 113,325,000 -12.10(-3.91%)
May 06, 2022 310.95 315.09 305.11 309.25 139,773,120 -3.75(-1.20%)
May 05, 2022 325.17 325.25 309.62 313.00 154,388,320 -16.60(-5.04%)
May 04, 2022 319.31 330.29 313.89 329.60 115,988,544 +10.78(+3.38%)
May 03, 2022 318.50 321.17 315.98 318.82 78,101,088 +0.34(+0.11%)
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.