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 (%)
Mar 29, 2002 36.02 36.37 35.90 36.06 59,580,700 +0.00(+0.00%)
Mar 28, 2002 36.02 36.37 35.90 36.06 59,490,500 +0.45(+1.26%)
Mar 27, 2002 35.63 36.00 35.40 35.61 64,423,200 -0.28(-0.78%)
Mar 26, 2002 35.42 36.42 35.40 35.89 92,317,000 +0.33(+0.93%)
Mar 25, 2002 36.69 36.90 35.52 35.56 87,204,600 -1.12(-3.05%)
Mar 22, 2002 36.94 37.14 36.47 36.68 58,886,700 -0.34(-0.92%)
Mar 21, 2002 36.15 37.14 35.90 37.02 91,752,496 +0.96(+2.66%)
Mar 20, 2002 36.87 37.08 36.04 36.06 61,744,500 -1.32(-3.53%)
Mar 19, 2002 37.60 37.88 37.22 37.38 58,890,200 -0.06(-0.16%)
Mar 18, 2002 37.63 37.94 37.05 37.44 78,892,800 +0.21(+0.56%)
Mar 15, 2002 36.89 37.33 36.59 37.23 63,215,100 +0.37(+1.00%)
Mar 14, 2002 37.06 37.40 36.72 36.86 70,221,104 -0.22(-0.59%)
Mar 13, 2002 37.41 37.66 36.00 37.08 71,280,000 -0.92(-2.42%)
Mar 12, 2002 37.57 38.00 37.32 38.00 82,363,904 -0.53(-1.38%)
Mar 11, 2002 38.35 39.19 38.06 38.53 70,999,200 -0.14(-0.36%)
Mar 08, 2002 38.23 39.03 38.13 38.67 84,402,000 +0.99(+2.63%)
Mar 07, 2002 38.12 38.33 37.01 37.68 84,514,896 +0.08(+0.21%)
Mar 06, 2002 37.08 37.95 36.60 37.60 86,758,304 +0.18(+0.48%)
Mar 05, 2002 36.93 37.87 36.81 37.42 91,238,096 +0.27(+0.73%)
Mar 04, 2002 35.70 37.23 32.74 37.15 105,577,600 +1.41(+3.95%)
Mar 01, 2002 34.15 35.75 34.09 35.74 85,384,200 +1.96(+5.80%)
Feb 28, 2002 34.51 34.97 33.75 33.78 95,576,496 -0.62(-1.80%)
Feb 27, 2002 35.39 35.51 34.06 34.40 95,066,800 -0.48(-1.38%)
Feb 26, 2002 35.23 35.43 34.00 34.88 94,570,704 -0.13(-0.37%)
Feb 25, 2002 34.00 35.25 33.95 35.01 88,915,400 +1.36(+4.04%)
Feb 22, 2002 33.61 34.20 33.09 33.65 99,731,504 +0.17(+0.51%)
Feb 21, 2002 34.79 34.95 33.48 33.48 108,862,096 -1.67(-4.75%)
Feb 20, 2002 34.90 35.17 33.93 35.15 106,414,496 +0.47(+1.36%)
Feb 19, 2002 35.37 35.46 34.00 34.68 72,346,400 -1.10(-3.07%)
Feb 18, 2002 36.83 36.91 35.64 35.78 79,833,696 +0.00(+0.00%)
Feb 15, 2002 36.83 36.91 35.64 35.78 64,727,800 -1.10(-2.98%)
Feb 14, 2002 37.15 37.57 36.00 36.88 76,101,200 -0.07(-0.19%)
Feb 13, 2002 36.72 37.15 36.61 36.95 60,782,800 +0.62(+1.71%)
Feb 12, 2002 36.31 36.98 36.04 36.33 51,036,300 -0.30(-0.82%)
Feb 11, 2002 36.14 39.17 35.25 36.63 57,492,600 +0.46(+1.27%)
Feb 08, 2002 35.46 36.24 34.97 36.17 80,401,696 +0.98(+2.78%)
Feb 07, 2002 35.99 36.55 35.00 35.19 97,361,800 -0.87(-2.41%)
Feb 06, 2002 36.84 36.89 35.70 36.06 95,522,800 -0.25(-0.69%)
Feb 05, 2002 36.59 37.33 36.19 36.31 86,736,000 -0.61(-1.65%)
Feb 04, 2002 37.96 38.07 36.61 36.92 82,683,800 -1.22(-3.20%)
Feb 01, 2002 38.40 38.88 37.70 38.14 61,339,800 -0.37(-0.96%)
Jan 31, 2002 38.57 38.75 38.02 38.51 69,508,096 +0.24(+0.63%)
Jan 30, 2002 38.00 38.85 36.85 38.27 101,183,296 +0.29(+0.76%)
Jan 29, 2002 39.13 39.40 37.51 37.98 83,175,504 -1.07(-2.74%)
Jan 28, 2002 39.15 39.39 38.42 39.05 47,101,900 +0.22(+0.57%)
Jan 25, 2002 38.47 39.15 38.36 38.83 58,755,400 -0.11(-0.28%)
Jan 24, 2002 38.94 39.51 38.35 38.94 72,378,800 +0.51(+1.33%)
Jan 23, 2002 37.65 38.69 37.35 38.43 74,342,000 +1.03(+2.75%)
Jan 22, 2002 39.00 39.02 37.33 37.40 81,560,704 -1.19(-3.08%)
Jan 21, 2002 38.83 39.45 38.22 38.59 81,985,600 +0.00(+0.00%)
Jan 18, 2002 38.83 39.45 38.22 38.59 81,096,400 -1.06(-2.67%)
Jan 17, 2002 39.48 39.97 39.01 39.65 73,569,696 +0.87(+2.24%)
Jan 16, 2002 39.53 39.94 38.77 38.78 90,473,104 -1.56(-3.87%)
Jan 15, 2002 40.03 40.75 39.56 40.34 66,051,800 +0.38(+0.95%)
Jan 14, 2002 40.49 40.68 39.70 39.96 71,199,600 -0.89(-2.18%)
Jan 11, 2002 41.35 41.60 40.47 40.85 60,783,500 -0.53(-1.28%)
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.