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 (%)
Jul 31, 2002 24.00 24.19 23.36 23.85 93,716,000 -0.46(-1.89%)
Jul 30, 2002 23.73 24.69 23.59 24.31 117,206,096 +0.48(+2.01%)
Jul 29, 2002 23.27 24.12 23.08 23.83 96,140,096 +1.16(+5.12%)
Jul 26, 2002 22.56 22.84 22.01 22.67 95,984,304 +0.42(+1.89%)
Jul 25, 2002 23.25 23.40 21.80 22.25 153,656,496 -1.37(-5.80%)
Jul 24, 2002 21.81 23.66 21.64 23.62 185,788,304 +1.22(+5.45%)
Jul 23, 2002 23.45 23.75 22.28 22.40 150,534,592 -1.00(-4.27%)
Jul 22, 2002 23.85 24.50 23.09 23.40 149,751,200 -0.59(-2.46%)
Jul 19, 2002 24.33 24.71 23.80 23.99 124,433,200 -1.66(-6.47%)
Jul 17, 2002 26.07 26.44 24.89 25.65 156,349,504 +0.85(+3.43%)
Jul 12, 2002 25.25 25.52 24.55 24.80 129,948,800 +0.00(+0.00%)
Jul 11, 2002 23.76 24.89 23.53 24.80 164,980,992 +0.90(+3.77%)
Jul 10, 2002 24.99 25.03 23.83 23.90 114,974,896 -0.76(-3.08%)
Jul 09, 2002 25.25 25.48 24.59 24.66 90,941,600 -0.72(-2.84%)
Jul 08, 2002 26.18 26.55 25.08 25.38 97,202,096 -0.96(-3.64%)
Jul 05, 2002 25.26 26.39 25.05 26.34 56,773,000 +1.59(+6.42%)
Jul 04, 2002 23.85 24.75 22.73 24.75 101,091,200 +0.00(+0.00%)
Jul 03, 2002 23.85 24.75 22.73 24.75 101,027,800 +0.80(+3.34%)
Jul 02, 2002 24.60 24.75 23.09 23.95 111,540,200 -0.90(-3.62%)
Jul 01, 2002 25.97 26.14 24.78 24.85 64,690,200 -1.25(-4.79%)
Jun 28, 2002 26.05 26.75 25.85 26.10 87,829,296 -0.11(-0.42%)
Jun 27, 2002 26.00 26.25 25.05 26.21 121,234,096 +0.76(+2.99%)
Jun 26, 2002 24.43 26.65 24.39 25.45 148,460,096 -0.01(-0.04%)
Jun 25, 2002 26.58 26.72 24.45 25.46 136,339,696 -0.36(-1.39%)
Jun 21, 2002 26.36 26.78 25.65 25.82 101,767,800 -0.64(-2.42%)
Jun 20, 2002 27.27 27.45 25.67 26.46 99,772,896 -0.88(-3.22%)
Jun 19, 2002 28.10 28.32 27.25 27.34 93,504,200 -1.68(-5.79%)
Jun 18, 2002 28.31 29.15 28.28 29.02 98,639,800 +0.46(+1.61%)
Jun 17, 2002 28.00 28.75 27.91 28.56 87,614,000 +0.94(+3.40%)
Jun 14, 2002 26.86 27.72 26.20 27.62 122,047,296 -0.24(-0.86%)
Jun 12, 2002 27.24 27.96 26.83 27.86 152,050,000 +0.40(+1.46%)
Jun 11, 2002 28.60 28.69 27.36 27.46 84,542,896 -0.79(-2.80%)
Jun 10, 2002 28.36 28.75 28.14 28.25 73,055,296 -0.05(-0.18%)
Jun 07, 2002 27.63 28.79 27.52 28.30 105,969,800 -0.58(-2.01%)
Jun 06, 2002 29.51 29.51 27.90 28.88 88,534,304 -0.78(-2.63%)
Jun 05, 2002 29.42 29.80 28.97 29.66 95,302,600 -0.38(-1.26%)
May 31, 2002 30.76 31.04 30.00 30.04 79,858,096 -1.06(-3.41%)
May 28, 2002 31.47 31.52 30.49 31.10 68,028,000 -0.14(-0.45%)
May 27, 2002 31.59 31.69 31.01 31.24 55,898,400 +0.00(+0.00%)
May 24, 2002 31.59 31.69 31.01 31.24 55,854,900 -0.79(-2.47%)
May 23, 2002 31.63 32.10 30.80 32.03 94,061,296 +0.63(+2.01%)
May 22, 2002 30.97 31.59 30.41 31.40 89,057,504 +0.07(+0.22%)
May 21, 2002 32.36 32.59 31.00 31.33 104,106,400 -0.88(-2.73%)
May 20, 2002 32.60 32.70 31.94 32.21 77,960,400 -0.72(-2.19%)
May 17, 2002 33.29 33.41 32.47 32.93 82,564,304 +0.07(+0.21%)
May 16, 2002 32.54 33.05 32.22 32.86 86,778,704 +0.05(+0.15%)
May 15, 2002 32.08 33.63 31.85 32.81 150,549,600 +0.24(+0.74%)
May 14, 2002 32.05 32.65 31.87 32.57 107,251,696 +1.81(+5.88%)
May 13, 2002 29.87 30.98 29.67 30.76 93,893,000 +1.20(+4.06%)
May 10, 2002 31.01 31.09 29.50 29.56 112,264,496 -1.39(-4.49%)
May 09, 2002 31.57 31.89 30.80 30.95 106,479,696 -0.82(-2.58%)
May 08, 2002 30.13 31.88 30.00 31.77 129,642,600 +3.07(+10.70%)
May 07, 2002 29.27 29.35 28.42 28.70 98,155,600 -0.27(-0.93%)
May 06, 2002 29.63 29.98 28.85 28.97 96,298,096 -0.77(-2.59%)
May 03, 2002 30.47 30.51 23.88 29.74 92,080,304 -0.77(-2.52%)
May 02, 2002 31.39 31.99 30.46 30.51 85,645,696 -1.05(-3.33%)
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.