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 )

288.68 -0.90 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 353.20 363.65 363.05 94,177,424 +14.51(+4.16%)
Jan 28, 2022 343.03 352.02 337.95 348.54 108,192,632 +7.54(+2.21%)
Jan 27, 2022 349.40 351.27 340.05 341.00 94,741,320 -3.57(-1.04%)
Jan 26, 2022 352.91 356.88 340.78 344.57 145,768,624 -0.54(-0.16%)
Jan 25, 2022 346.67 350.15 341.68 345.11 122,421,760 -8.19(-2.32%)
Jan 24, 2022 345.90 353.98 334.15 353.30 199,875,904 +1.61(+0.46%)
Jan 21, 2022 359.47 362.18 351.40 351.69 144,272,944 -7.87(-2.19%)
Jan 20, 2022 369.79 373.87 359.56 359.56 88,238,944 -10.89(-2.94%)
Jan 19, 2022 372.15 374.69 366.23 370.44 81,392,208 -1.16(-0.31%)
Jan 18, 2022 374.04 376.22 369.77 371.60 75,504,696 -3.50(-0.93%)
Jan 14, 2022 375.10 0 -2.56(-0.68%)
Jan 13, 2022 388.77 389.47 376.70 377.66 77,645,136 -9.69(-2.50%)
Jan 12, 2022 388.46 390.20 385.01 387.35 54,464,936 +1.85(+0.48%)
Jan 11, 2022 379.36 385.99 377.22 385.50 68,237,112 +5.21(+1.37%)
Jan 10, 2022 374.82 380.64 369.31 380.29 91,721,248 +0.43(+0.11%)
Jan 07, 2022 384.03 385.76 378.04 379.86 72,923,152 -4.16(-1.08%)
Jan 06, 2022 382.42 387.35 380.13 384.02 70,620,016 -0.68(-0.18%)
Jan 05, 2022 394.74 395.89 384.03 384.70 75,270,272 -12.30(-3.10%)
Jan 04, 2022 402.24 402.28 393.29 397.00 59,070,320 -4.68(-1.17%)
Jan 03, 2022 399.05 401.98 396.88 401.68 40,545,072 +3.83(+0.96%)
Dec 31, 2021 399.66 401.06 397.35 397.85 34,902,156 -2.50(-0.62%)
Dec 30, 2021 401.33 403.57 399.75 400.35 23,732,572 -1.20(-0.30%)
Dec 29, 2021 401.75 403.05 399.11 401.55 32,108,274 -0.06(-0.01%)
Dec 28, 2021 404.40 404.58 400.71 401.61 32,976,612 -1.87(-0.46%)
Dec 27, 2021 398.25 403.48 396.92 403.48 33,156,004 +6.56(+1.65%)
Dec 23, 2021 394.31 398.40 394.00 396.92 29,595,864 +2.97(+0.75%)
Dec 22, 2021 388.91 394.16 388.23 393.95 36,978,568 +4.74(+1.22%)
Dec 21, 2021 384.05 389.53 380.20 389.21 48,726,120 +8.52(+2.24%)
Dec 20, 2021 379.57 381.50 377.47 380.69 65,169,552 -4.22(-1.10%)
Dec 17, 2021 383.33 389.19 381.77 384.91 82,258,408 -1.93(-0.50%)
Dec 16, 2021 398.04 398.48 385.21 386.84 82,377,320 -10.21(-2.57%)
Dec 15, 2021 387.94 397.42 383.88 397.05 73,448,976 +8.85(+2.28%)
Dec 14, 2021 387.30 393.02 382.24 388.20 75,105,712 -4.06(-1.04%)
Dec 13, 2021 398.00 398.32 391.88 392.26 50,057,540 -4.74(-1.19%)
Dec 10, 2021 396.62 398.26 393.36 397.00 52,881,784 +3.27(+0.83%)
Dec 09, 2021 398.35 400.20 393.53 393.73 49,886,916 -5.88(-1.47%)
Dec 08, 2021 398.17 399.82 396.22 399.61 39,116,404 +1.78(+0.45%)
Dec 07, 2021 393.03 398.63 393.03 397.83 55,985,568 +11.63(+3.01%)
Dec 06, 2021 383.63 387.60 379.30 386.20 67,485,968 +3.07(+0.80%)
Dec 03, 2021 391.31 392.34 378.90 383.13 105,360,704 -6.78(-1.74%)
Dec 02, 2021 385.80 391.74 384.34 389.91 84,179,064 +2.80(+0.72%)
Dec 01, 2021 398.28 386.64 387.11 77,998,560 -6.71(-1.70%)
Nov 30, 2021 398.78 401.19 391.75 393.82 81,048,784 -5.87(-1.47%)
Nov 29, 2021 395.89 407.64 390.62 399.69 54,362,608 +8.49(+2.17%)
Nov 26, 2021 396.11 398.95 389.77 391.20 51,533,376 -7.56(-1.90%)
Nov 24, 2021 394.93 399.05 392.54 398.76 46,954,384 +1.28(+0.32%)
Nov 23, 2021 398.11 400.23 392.92 397.48 70,098,504 -6.47(-1.60%)
Nov 22, 2021 405.57 408.71 399.19 403.95 61,487,960 -0.00(-0.00%)
Nov 19, 2021 403.43 405.30 401.75 403.95 45,191,720 +2.19(+0.55%)
Nov 18, 2021 399.73 402.27 397.50 401.76 45,638,092 +3.91(+0.98%)
Nov 17, 2021 397.75 399.72 396.64 397.85 28,611,140 +0.43(+0.11%)
Nov 16, 2021 393.86 397.93 393.67 397.42 27,799,728 +2.81(+0.71%)
Nov 15, 2021 395.91 396.24 392.10 394.61 33,608,316 -0.09(-0.02%)
Nov 12, 2021 391.77 395.25 390.13 394.70 34,730,564 +4.11(+1.05%)
Nov 11, 2021 392.57 392.75 390.24 390.59 32,091,630 -3.41(-0.87%)
Nov 10, 2021 392.47 394.00 54,332,820 -1.32(-0.33%)
Nov 09, 2021 399.16 399.57 393.92 395.32 50,356,392 -2.74(-0.69%)
Nov 08, 2021 398.57 399.62 397.40 398.06 29,139,798 -0.54(-0.14%)
Nov 05, 2021 400.04 400.99 397.16 398.60 43,383,804 +0.38(+0.10%)
Nov 04, 2021 394.48 399.20 393.92 398.22 40,224,644 +5.04(+1.28%)
Nov 03, 2021 389.55 393.61 388.48 393.18 33,673,132 +4.13(+1.06%)
Nov 02, 2021 386.80 389.54 386.75 389.05 25,107,644 +1.62(+0.42%)
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.