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 )

288.92 +0.24 (+0.08%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 367.24 367.60 361.69 362.54 66,989,212 -4.55(-1.24%)
Mar 30, 2022 369.27 370.98 365.57 367.09 68,983,560 -4.10(-1.10%)
Mar 29, 2022 368.90 371.83 366.06 371.19 68,105,712 +6.28(+1.72%)
Mar 28, 2022 359.34 365.01 358.07 364.91 56,762,148 +5.56(+1.55%)
Mar 25, 2022 359.59 360.67 354.94 359.35 57,680,168 -0.30(-0.08%)
Mar 24, 2022 353.80 359.70 351.59 359.65 53,502,528 +7.82(+2.22%)
Mar 23, 2022 354.01 357.66 351.77 351.83 70,731,672 -5.13(-1.44%)
Mar 22, 2022 350.59 357.85 350.20 356.96 63,210,300 +6.88(+1.97%)
Mar 21, 2022 350.20 352.48 345.57 350.08 73,717,664 -1.41(-0.40%)
Mar 18, 2022 342.74 351.79 341.55 351.49 85,596,448 +7.05(+2.05%)
Mar 17, 2022 338.37 344.50 337.04 344.44 68,106,352 +4.12(+1.21%)
Mar 16, 2022 332.17 340.42 328.40 340.32 105,199,848 +12.17(+3.71%)
Mar 15, 2022 320.88 328.95 319.23 328.15 76,432,544 +9.98(+3.14%)
Mar 14, 2022 323.13 326.59 317.45 318.17 79,752,552 -6.23(-1.92%)
Mar 11, 2022 334.32 334.64 323.90 324.40 66,228,876 -7.01(-2.12%)
Mar 10, 2022 330.82 332.51 326.71 331.41 69,311,872 -3.58(-1.07%)
Mar 09, 2022 331.75 336.38 329.09 334.99 64,088,768 +11.58(+3.58%)
Mar 08, 2022 324.05 333.21 319.94 323.41 116,152,576 -1.45(-0.45%)
Mar 07, 2022 337.29 338.48 324.65 324.86 89,599,824 -12.44(-3.69%)
Mar 04, 2022 339.84 341.31 334.92 337.30 77,871,552 -4.96(-1.45%)
Mar 03, 2022 349.93 350.04 340.35 342.26 69,818,848 -4.96(-1.43%)
Mar 02, 2022 343.08 348.59 340.24 347.22 70,476,064 +5.73(+1.68%)
Mar 01, 2022 345.75 348.08 338.90 341.49 67,186,192 -5.31(-1.53%)
Feb 28, 2022 342.51 348.54 341.32 346.80 77,571,216 +1.03(+0.30%)
Feb 25, 2022 341.31 345.98 340.01 345.77 78,842,088 +5.22(+1.53%)
Feb 24, 2022 318.84 341.04 318.49 340.55 129,988,176 +11.13(+3.38%)
Feb 23, 2022 341.32 342.18 329.10 329.42 85,995,632 -7.66(-2.27%)
Feb 22, 2022 338.49 344.04 334.35 337.08 85,615,072 -3.77(-1.11%)
Feb 18, 2022 340.85 0 -9.56(-2.73%)
Feb 17, 2022 352.74 353.46 345.02 350.41 61,442,172 -5.63(-1.58%)
Feb 16, 2022 353.82 357.09 350.71 356.04 58,630,668 -0.09(-0.03%)
Feb 15, 2022 352.91 356.37 351.82 356.13 55,130,044 +8.56(+2.46%)
Feb 14, 2022 346.49 350.98 343.89 347.57 79,998,440 +0.51(+0.15%)
Feb 11, 2022 358.43 360.07 345.80 347.06 101,649,104 -11.37(-3.17%)
Feb 10, 2022 359.52 366.49 356.64 358.43 112,008,608 -8.25(-2.25%)
Feb 09, 2022 363.76 366.81 362.12 366.68 55,504,224 +7.56(+2.11%)
Feb 08, 2022 353.96 360.24 352.80 359.12 64,435,680 +3.99(+1.12%)
Feb 07, 2022 358.62 361.05 353.84 355.13 57,891,088 -1.87(-0.52%)
Feb 04, 2022 354.08 361.40 351.97 357.00 86,318,304 -1.45(-0.41%)
Feb 03, 2022 358.53 352.46 358.45 95,059,504 -10.04(-2.72%)
Feb 02, 2022 369.76 370.10 364.29 368.49 78,340,416 +3.71(+1.02%)
Feb 01, 2022 364.43 366.55 359.14 364.78 74,126,520 +1.73(+0.48%)
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%)
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.