Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares QQQ (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.54 24.71 24.28 24.37 46,033,300 -0.26(-1.06%)
Dec 30, 2002 24.84 24.97 24.36 24.63 57,471,300 -0.19(-0.77%)
Dec 27, 2002 25.18 25.85 24.75 24.82 42,557,000 -0.46(-1.82%)
Dec 26, 2002 25.53 25.91 25.17 25.28 33,822,100 -0.07(-0.28%)
Dec 24, 2002 25.50 25.73 25.32 25.35 16,773,100 -0.32(-1.25%)
Dec 23, 2002 25.18 25.76 25.13 25.67 46,013,700 +0.35(+1.38%)
Dec 20, 2002 25.33 25.45 25.07 25.32 65,612,600 +0.26(+1.04%)
Dec 19, 2002 25.17 25.78 24.81 25.06 96,187,904 -0.32(-1.26%)
Dec 18, 2002 25.55 25.60 25.05 25.38 67,597,104 -0.55(-2.12%)
Dec 17, 2002 25.81 26.20 25.66 25.93 63,038,900 +0.08(+0.31%)
Dec 16, 2002 25.22 25.96 25.07 25.85 60,396,200 +0.81(+3.23%)
Dec 13, 2002 25.52 25.57 25.01 25.04 72,720,400 -0.82(-3.17%)
Dec 12, 2002 26.00 26.69 25.56 25.86 62,398,300 +0.14(+0.54%)
Dec 11, 2002 25.44 26.07 25.32 25.72 64,293,100 +0.12(+0.47%)
Dec 10, 2002 25.42 25.95 25.35 25.60 69,684,800 +0.38(+1.51%)
Dec 09, 2002 26.22 26.55 25.20 25.22 76,216,704 -1.25(-4.72%)
Dec 06, 2002 25.81 26.72 25.74 26.47 81,774,304 +0.27(+1.03%)
Dec 05, 2002 26.95 27.00 26.13 26.20 85,407,600 -0.37(-1.39%)
Dec 04, 2002 26.56 26.95 26.21 26.57 130,487,800 -0.60(-2.21%)
Dec 03, 2002 27.55 27.58 26.93 27.17 76,724,200 -0.83(-2.96%)
Dec 02, 2002 28.42 28.79 27.57 28.00 86,009,600 +0.28(+1.01%)
Nov 29, 2002 28.21 28.29 27.22 27.72 34,652,100 -0.19(-0.68%)
Nov 27, 2002 27.53 28.20 27.53 27.91 73,696,600 +0.86(+3.18%)
Nov 26, 2002 27.78 27.93 26.90 27.05 80,060,304 -0.94(-3.36%)
Nov 25, 2002 27.76 28.20 27.54 27.99 72,729,200 +0.27(+0.97%)
Nov 22, 2002 27.37 27.94 27.32 27.72 73,828,000 -0.01(-0.04%)
Nov 21, 2002 26.93 29.70 26.75 27.73 105,616,400 +0.99(+3.70%)
Nov 20, 2002 25.56 26.75 25.54 26.74 75,650,000 +1.09(+4.25%)
Nov 19, 2002 25.80 26.05 25.30 25.65 88,223,200 -0.40(-1.54%)
Nov 18, 2002 26.71 26.77 25.99 26.05 76,937,600 -0.39(-1.48%)
Nov 15, 2002 25.90 26.45 25.75 26.44 69,327,600 +0.34(+1.30%)
Nov 14, 2002 25.58 26.42 25.52 26.10 86,672,400 +0.87(+3.45%)
Nov 13, 2002 24.70 25.70 24.49 25.23 119,398,704 +0.30(+1.20%)
Nov 12, 2002 24.40 25.40 24.40 24.93 88,961,600 +0.62(+2.55%)
Nov 11, 2002 24.95 25.02 24.15 24.31 74,661,400 -0.76(-3.03%)
Nov 08, 2002 25.49 25.87 24.96 25.07 77,032,800 -0.47(-1.84%)
Nov 07, 2002 25.99 26.10 25.31 25.54 82,770,400 -0.93(-3.51%)
Nov 06, 2002 26.29 26.61 25.64 26.47 116,865,200 +0.37(+1.42%)
Nov 05, 2002 25.71 26.17 25.56 26.10 79,629,000 +0.20(+0.77%)
Nov 04, 2002 26.05 26.82 25.80 25.90 110,583,000 +0.65(+2.57%)
Nov 01, 2002 24.38 25.40 24.14 25.25 86,703,200 +0.70(+2.85%)
Oct 31, 2002 24.66 25.04 24.36 24.55 81,270,704 -0.01(-0.04%)
Oct 30, 2002 24.06 24.79 23.85 24.56 103,321,104 +0.64(+2.68%)
Oct 29, 2002 24.31 24.47 23.37 23.92 90,091,800 -0.57(-2.33%)
Oct 28, 2002 25.00 25.04 24.17 24.49 90,198,200 -0.13(-0.53%)
Oct 25, 2002 23.99 24.75 23.99 24.62 71,621,904 +0.64(+2.67%)
Oct 24, 2002 24.68 24.86 23.92 23.98 88,851,600 -0.62(-2.52%)
Oct 23, 2002 23.85 24.63 23.67 24.60 87,899,200 +0.46(+1.91%)
Oct 22, 2002 23.73 24.34 23.65 24.14 88,687,296 -0.15(-0.62%)
Oct 21, 2002 23.52 24.45 23.30 24.29 84,034,896 +0.48(+2.02%)
Oct 18, 2002 23.28 23.85 22.93 23.81 85,162,704 +0.26(+1.10%)
Oct 17, 2002 23.60 23.81 22.58 23.55 93,948,600 +0.77(+3.38%)
Oct 16, 2002 22.71 23.16 22.07 22.78 94,052,800 -0.78(-3.31%)
Oct 15, 2002 23.44 23.63 23.18 23.56 114,646,896 +1.08(+4.80%)
Oct 14, 2002 21.87 22.50 21.78 22.48 78,762,200 +0.26(+1.17%)
Oct 11, 2002 21.55 22.38 21.42 22.22 124,550,304 +1.14(+5.41%)
Oct 10, 2002 20.10 21.21 19.91 21.08 109,390,000 +1.02(+5.08%)
Oct 09, 2002 19.94 20.53 19.84 20.06 103,108,896 -0.10(-0.50%)
Oct 08, 2002 20.28 20.61 19.76 20.16 94,015,104 +0.00(+0.00%)
Oct 07, 2002 20.26 20.59 19.85 20.16 79,705,600 -0.19(-0.93%)
Oct 04, 2002 20.94 21.02 20.11 20.35 81,767,104 -0.39(-1.88%)
Oct 03, 2002 21.06 21.40 20.68 20.74 73,972,600 -0.51(-2.40%)
Oct 02, 2002 21.51 21.97 20.97 21.25 94,483,696 -0.73(-3.32%)
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.