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, 2009 34.37 34.90 34.04 34.28 144,076,464 +0.34(+1.00%)
Apr 29, 2009 33.75 34.40 33.64 33.94 141,287,520 +0.46(+1.37%)
Apr 28, 2009 33.52 33.91 33.36 33.48 108,886,384 -0.25(-0.74%)
Apr 27, 2009 33.42 34.06 33.35 33.73 120,644,400 +0.04(+0.12%)
Apr 24, 2009 33.35 33.93 33.07 33.69 141,169,936 +0.58(+1.75%)
Apr 23, 2009 33.01 33.14 32.49 33.11 181,666,560 +0.32(+0.98%)
Apr 22, 2009 32.50 33.53 32.39 32.79 164,915,712 +0.10(+0.31%)
Apr 21, 2009 32.09 32.74 32.08 32.69 145,466,096 +0.45(+1.40%)
Apr 20, 2009 32.70 32.82 32.06 32.24 122,794,768 -1.07(-3.21%)
Apr 17, 2009 33.16 33.50 32.93 33.31 129,835,392 +0.07(+0.21%)
Apr 16, 2009 32.83 33.43 32.51 33.24 171,063,952 +0.84(+2.59%)
Apr 15, 2009 32.24 32.43 31.85 32.40 124,758,392 -0.09(-0.28%)
Apr 14, 2009 32.69 32.88 32.27 32.49 123,922,488 -0.40(-1.22%)
Apr 13, 2009 32.80 33.07 32.53 32.89 119,242,056 -0.05(-0.15%)
Apr 09, 2009 32.53 33.01 32.43 32.94 131,871,448 +0.99(+3.10%)
Apr 08, 2009 31.72 32.15 31.49 31.95 126,051,544 +0.53(+1.69%)
Apr 07, 2009 31.90 31.92 31.21 31.42 147,407,392 -0.85(-2.63%)
Apr 06, 2009 31.97 32.33 31.65 32.27 160,356,304 -0.08(-0.25%)
Apr 03, 2009 32.05 32.40 31.83 32.35 134,577,248 +0.59(+1.86%)
Apr 02, 2009 31.34 32.27 31.23 31.76 212,129,856 +0.99(+3.22%)
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.