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 (%)
Apr 30, 2002 31.03 32.19 30.94 31.73 93,994,600 +0.61(+1.96%)
Apr 29, 2002 31.24 31.55 30.56 31.12 84,230,304 +0.08(+0.26%)
Apr 26, 2002 32.66 34.00 31.01 31.04 100,056,096 -1.38(-4.26%)
Apr 25, 2002 32.30 32.73 32.00 32.42 102,338,800 -0.08(-0.25%)
Apr 24, 2002 33.21 33.31 32.20 32.50 68,560,096 -0.51(-1.54%)
Apr 23, 2002 33.59 33.94 32.70 33.01 72,499,504 -0.58(-1.73%)
Apr 22, 2002 34.01 34.02 33.25 33.59 64,437,700 -0.87(-2.52%)
Apr 19, 2002 35.05 35.06 34.38 34.46 62,280,900 +0.11(+0.32%)
Apr 18, 2002 34.78 35.15 34.00 34.35 88,228,600 -0.67(-1.91%)
Apr 17, 2002 35.40 35.50 34.45 35.02 68,796,896 -0.18(-0.51%)
Apr 16, 2002 34.43 36.03 34.41 35.20 68,820,896 +1.41(+4.17%)
Apr 15, 2002 33.80 33.96 33.20 33.79 67,169,904 +0.27(+0.81%)
Apr 12, 2002 33.32 33.80 32.95 33.52 78,324,800 +0.52(+1.58%)
Apr 11, 2002 33.66 33.85 32.88 33.00 90,029,296 -0.84(-2.48%)
Apr 10, 2002 33.76 34.25 33.13 33.84 85,563,104 +0.25(+0.74%)
Apr 09, 2002 34.78 34.98 33.49 33.59 80,852,200 -1.21(-3.48%)
Apr 08, 2002 33.47 34.80 33.42 34.80 74,568,800 +0.43(+1.25%)
Apr 05, 2002 35.01 35.17 34.18 34.37 68,359,400 -0.39(-1.12%)
Apr 04, 2002 34.50 35.16 34.28 34.76 89,854,096 -0.27(-0.77%)
Apr 03, 2002 35.30 35.45 34.30 35.03 85,025,104 -0.06(-0.17%)
Apr 02, 2002 35.98 36.15 35.00 35.09 77,116,600 -1.66(-4.52%)
Apr 01, 2002 35.80 36.90 35.30 36.75 70,683,104 +0.69(+1.91%)
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%)
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.