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 )

290.31 -3.41 (-1.16%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 351.46 361.85 361.26 94,644,800 +14.44(+4.16%)
Jan 28, 2022 341.34 350.28 336.28 346.82 108,729,560 +7.50(+2.21%)
Jan 27, 2022 347.68 349.54 338.37 339.32 95,211,488 -3.55(-1.04%)
Jan 26, 2022 351.17 355.12 339.10 342.87 146,491,984 -0.54(-0.16%)
Jan 25, 2022 344.96 348.42 339.99 343.41 123,031,968 -8.15(-2.32%)
Jan 24, 2022 344.19 352.23 332.50 351.56 200,867,824 +1.60(+0.46%)
Jan 21, 2022 357.69 360.39 349.67 349.95 144,988,928 -7.83(-2.19%)
Jan 20, 2022 367.96 372.02 357.78 357.78 88,676,848 -10.83(-2.94%)
Jan 19, 2022 370.31 372.84 364.40 368.61 81,796,288 -1.15(-0.31%)
Jan 18, 2022 372.19 374.36 367.94 369.76 75,879,400 -3.48(-0.93%)
Jan 14, 2022 373.25 0 -2.55(-0.68%)
Jan 13, 2022 386.85 387.55 374.84 375.80 78,030,464 -9.64(-2.50%)
Jan 12, 2022 386.54 388.27 383.11 385.44 54,735,228 +1.84(+0.48%)
Jan 11, 2022 377.49 384.08 375.36 383.60 68,575,736 +5.18(+1.37%)
Jan 10, 2022 372.97 378.76 367.49 378.41 92,176,432 +0.43(+0.11%)
Jan 07, 2022 382.13 383.86 376.17 377.98 73,285,048 -4.14(-1.08%)
Jan 06, 2022 380.53 385.44 378.25 382.12 70,970,480 -0.68(-0.18%)
Jan 05, 2022 392.79 393.94 382.13 382.80 75,639,888 -12.24(-3.10%)
Jan 04, 2022 400.25 400.29 391.35 395.04 59,363,468 -4.66(-1.16%)
Jan 03, 2022 397.08 400.00 394.92 399.70 40,746,284 +3.81(+0.96%)
Dec 31, 2021 397.69 399.08 395.39 395.88 35,075,364 -2.49(-0.62%)
Dec 30, 2021 399.35 401.58 397.78 398.37 23,850,350 -1.19(-0.30%)
Dec 29, 2021 399.77 401.06 397.14 399.57 32,267,618 -0.06(-0.02%)
Dec 28, 2021 402.40 402.58 398.73 399.63 33,140,264 -1.86(-0.46%)
Dec 27, 2021 396.28 401.49 394.96 401.49 33,320,548 +6.53(+1.65%)
Dec 23, 2021 392.36 396.43 392.06 394.96 29,742,740 +2.95(+0.75%)
Dec 22, 2021 386.99 392.21 386.31 392.00 37,162,080 +4.72(+1.22%)
Dec 21, 2021 382.15 387.61 378.32 387.29 48,967,932 +8.48(+2.24%)
Dec 20, 2021 377.70 379.62 375.61 378.81 65,492,968 -3.71(-0.97%)
Dec 17, 2021 380.95 386.77 379.40 382.52 82,772,296 -1.92(-0.50%)
Dec 16, 2021 395.57 396.00 382.82 384.44 82,891,952 -10.15(-2.57%)
Dec 15, 2021 385.53 394.95 381.50 394.58 73,907,832 +8.79(+2.28%)
Dec 14, 2021 384.89 390.58 379.87 385.79 75,555,816 -4.03(-1.04%)
Dec 13, 2021 395.53 395.85 389.45 389.82 50,370,264 -4.71(-1.19%)
Dec 10, 2021 394.16 395.79 390.92 394.54 53,212,152 +3.25(+0.83%)
Dec 09, 2021 395.88 397.71 391.09 391.29 50,198,572 -5.84(-1.47%)
Dec 08, 2021 395.70 397.34 393.76 397.13 39,360,776 +1.77(+0.45%)
Dec 07, 2021 390.59 396.15 390.55 395.36 56,335,324 +11.56(+3.01%)
Dec 06, 2021 381.25 385.19 376.94 383.80 67,907,568 +3.05(+0.80%)
Dec 03, 2021 388.88 389.90 376.55 380.75 106,018,920 -6.74(-1.74%)
Dec 02, 2021 383.40 389.31 381.95 387.49 84,705,104 +2.78(+0.72%)
Dec 01, 2021 395.81 397.99 384.24 384.71 78,485,840 -6.67(-1.70%)
Nov 30, 2021 396.30 398.70 389.32 391.38 81,555,120 -5.83(-1.47%)
Nov 29, 2021 393.43 405.11 388.19 397.21 54,702,224 +8.44(+2.17%)
Nov 26, 2021 393.65 396.47 387.35 388.77 51,855,320 -7.51(-1.90%)
Nov 24, 2021 392.48 396.57 390.10 396.28 47,247,720 +1.27(+0.32%)
Nov 23, 2021 395.64 397.75 390.48 395.01 70,536,424 -6.43(-1.60%)
Nov 22, 2021 403.05 406.17 396.71 401.44 61,872,092 -0.00(-0.00%)
Nov 19, 2021 400.93 402.78 400.08 401.44 45,474,044 +2.18(+0.55%)
Nov 18, 2021 397.25 399.76 395.03 399.26 45,923,204 +3.88(+0.98%)
Nov 17, 2021 395.28 397.24 394.18 395.38 28,789,882 +0.43(+0.11%)
Nov 16, 2021 391.42 395.46 391.23 394.95 27,973,400 +2.79(+0.71%)
Nov 15, 2021 393.45 393.78 389.66 392.16 33,818,276 -0.09(-0.02%)
Nov 12, 2021 389.34 392.80 387.71 392.25 34,947,536 +4.08(+1.05%)
Nov 11, 2021 390.13 390.31 387.82 388.17 32,292,114 -3.39(-0.87%)
Nov 10, 2021 390.03 391.55 54,672,252 -1.31(-0.33%)
Nov 09, 2021 396.68 397.09 391.47 392.87 50,670,980 -2.72(-0.69%)
Nov 08, 2021 396.10 397.14 394.93 395.59 29,321,842 -0.54(-0.14%)
Nov 05, 2021 397.56 398.50 394.69 396.12 43,654,836 +0.38(+0.10%)
Nov 04, 2021 392.03 396.72 391.47 395.75 40,475,940 +5.01(+1.28%)
Nov 03, 2021 387.13 391.17 386.07 390.74 33,883,596 +4.10(+1.06%)
Nov 02, 2021 384.40 387.12 384.35 386.63 25,264,498 +1.61(+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.