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 )

280.57 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 63,013,576 +1.95(+0.73%)
Nov 07, 2022 265.75 268.14 263.57 267.59 47,228,848 +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%)
Oct 03, 2022 269.07 275.16 267.53 273.53 61,773,636 +6.27(+2.35%)
Sep 30, 2022 271.03 275.19 267.10 267.26 78,482,512 -4.61(-1.70%)
Sep 29, 2022 275.86 276.25 268.84 271.87 81,464,768 -8.07(-2.88%)
Sep 28, 2022 274.46 281.25 272.94 279.94 80,002,184 +5.46(+1.99%)
Sep 27, 2022 277.81 280.21 272.11 274.48 69,694,624 +0.11(+0.04%)
Sep 26, 2022 275.03 279.49 273.56 274.37 71,037,608 -1.14(-0.41%)
Sep 23, 2022 277.55 277.85 272.02 275.51 74,878,088 -4.56(-1.63%)
Sep 22, 2022 282.00 283.03 278.81 280.07 62,765,836 -3.49(-1.23%)
Sep 21, 2022 289.59 293.95 283.42 283.56 82,721,392 -5.17(-1.79%)
Sep 20, 2022 288.49 291.07 286.38 288.73 51,143,132 -2.32(-0.80%)
Sep 19, 2022 286.10 291.21 286.04 291.05 52,554,956 +2.25(+0.78%)
Sep 16, 2022 287.20 289.20 285.11 288.80 80,140,216 -1.78(-0.61%)
Sep 15, 2022 293.54 296.00 288.94 290.58 67,580,520 -4.92(-1.67%)
Sep 14, 2022 294.33 296.40 292.54 295.50 54,899,604 +2.33(+0.79%)
Sep 13, 2022 301.26 302.48 292.26 293.17 79,563,008 -17.01(-5.48%)
Sep 12, 2022 307.95 310.52 307.63 310.18 45,895,204 +3.64(+1.19%)
Sep 09, 2022 302.29 307.05 299.98 306.54 56,226,032 +6.56(+2.19%)
Sep 08, 2022 296.32 301.33 294.92 299.98 55,828,420 +1.55(+0.52%)
Sep 07, 2022 293.01 299.45 292.74 298.43 49,573,060 +5.91(+2.02%)
Sep 06, 2022 295.13 296.07 290.35 292.52 57,134,464 -2.12(-0.72%)
Sep 02, 2022 301.80 303.21 292.99 294.64 64,891,620 -4.22(-1.41%)
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.