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 )

271.55 +4.29 (+1.61%)
Streaming Delayed Price Updated: 10:33 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 69,695,520 +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 82,721,032 -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 +1.73(+0.60%)
Sep 16, 2022 287.72 289.72 285.62 289.32 79,996,576 -1.78(-0.61%)
Sep 15, 2022 294.07 296.53 289.46 291.10 67,459,392 -4.93(-1.67%)
Sep 14, 2022 294.86 296.93 293.06 296.03 54,801,208 +2.33(+0.79%)
Sep 13, 2022 301.80 303.00 292.79 293.70 79,420,408 -17.04(-5.48%)
Sep 12, 2022 308.50 311.08 308.18 310.74 45,812,944 +3.65(+1.19%)
Sep 09, 2022 302.83 307.60 300.52 307.09 56,125,256 +6.57(+2.19%)
Sep 08, 2022 296.85 301.87 295.45 300.52 55,728,360 +1.55(+0.52%)
Sep 07, 2022 293.54 299.99 293.27 298.97 49,484,208 +5.92(+2.02%)
Sep 06, 2022 295.66 296.60 290.87 293.05 57,032,060 -2.12(-0.72%)
Sep 02, 2022 302.34 303.75 293.52 295.17 64,775,312 -4.23(-1.41%)
Sep 01, 2022 296.72 299.78 292.95 299.40 57,920,868 +0.13(+0.04%)
Aug 31, 2022 303.99 304.91 299.16 299.27 50,865,976 -1.75(-0.58%)
Aug 30, 2022 306.10 306.73 298.44 301.02 51,118,196 -3.39(-1.11%)
Aug 29, 2022 304.62 307.20 303.28 304.41 48,273,692 -3.03(-0.99%)
Aug 26, 2022 320.28 321.51 307.35 307.44 69,767,344 -13.14(-4.10%)
Aug 25, 2022 316.83 320.60 315.76 320.58 38,249,032 +5.57(+1.77%)
Aug 24, 2022 313.61 316.87 312.99 315.01 38,527,304 +0.91(+0.29%)
Aug 23, 2022 314.12 317.00 313.33 314.10 39,452,712 -0.26(-0.08%)
Aug 22, 2022 318.50 318.74 313.53 314.36 51,056,684 -8.50(-2.63%)
Aug 19, 2022 326.17 326.84 322.08 322.86 52,150,548 -6.42(-1.95%)
Aug 18, 2022 328.44 330.49 326.79 329.28 41,995,760 +0.79(+0.24%)
Aug 17, 2022 329.07 331.43 326.36 328.49 47,795,896 -3.79(-1.14%)
Aug 16, 2022 332.05 334.42 329.16 332.28 41,149,852 -0.78(-0.23%)
Aug 15, 2022 329.42 333.56 329.40 333.06 38,887,544 +2.67(+0.81%)
Aug 12, 2022 326.17 330.58 325.10 330.39 40,928,400 +6.31(+1.95%)
Aug 11, 2022 328.30 330.36 323.36 324.08 45,869,136 -1.85(-0.57%)
Aug 10, 2022 324.59 326.23 322.06 325.93 51,383,976 +8.85(+2.79%)
Aug 09, 2022 318.77 319.03 315.42 317.08 39,701,160 -3.63(-1.13%)
Aug 08, 2022 322.69 326.47 319.21 320.71 44,032,672 -1.04(-0.32%)
Aug 05, 2022 319.19 323.83 318.39 321.75 53,926,168 -2.65(-0.82%)
Aug 04, 2022 322.97 324.72 320.77 324.40 38,900,380 +1.51(+0.47%)
Aug 03, 2022 316.05 323.73 315.99 322.89 53,740,576 +8.56(+2.72%)
Aug 02, 2022 312.92 318.55 311.84 314.33 48,627,368 -0.94(-0.30%)
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.