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 (%)
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%)
Oct 01, 2002 20.91 21.99 20.47 21.98 101,842,200 +1.23(+5.93%)
Sep 30, 2002 21.07 21.24 20.49 20.75 91,440,400 -0.56(-2.63%)
Sep 27, 2002 21.55 22.21 21.31 21.31 92,166,800 -0.29(-1.34%)
Sep 26, 2002 22.16 22.33 21.37 21.60 104,339,696 -0.27(-1.23%)
Sep 25, 2002 21.35 22.04 21.10 21.87 97,935,800 +0.84(+3.99%)
Sep 24, 2002 20.68 21.45 20.65 21.03 90,898,304 +0.01(+0.05%)
Sep 23, 2002 21.45 21.52 20.81 21.02 72,574,000 -0.65(-3.00%)
Sep 20, 2002 21.83 21.90 21.48 21.67 78,066,400 +0.09(+0.42%)
Sep 19, 2002 21.70 22.13 21.55 21.58 84,671,200 -0.35(-1.60%)
Sep 18, 2002 22.01 22.55 21.78 21.93 92,053,600 -0.25(-1.13%)
Sep 17, 2002 23.05 23.21 22.18 22.18 88,475,600 -0.48(-2.12%)
Sep 16, 2002 22.86 23.00 22.37 22.66 58,722,900 -0.33(-1.44%)
Sep 13, 2002 22.60 23.08 22.52 22.99 79,597,000 +0.18(+0.79%)
Sep 12, 2002 23.23 23.26 22.71 22.81 70,065,696 -0.64(-2.73%)
Sep 11, 2002 24.12 24.35 23.42 23.45 73,850,200 -0.20(-0.85%)
Sep 10, 2002 23.23 23.67 23.03 23.65 74,513,504 +0.57(+2.47%)
Sep 09, 2002 22.67 23.37 22.39 23.08 72,518,600 +0.23(+1.01%)
Sep 06, 2002 22.66 23.22 22.60 22.85 85,775,696 +0.68(+3.07%)
Sep 05, 2002 22.40 22.50 21.93 22.17 90,146,496 -0.56(-2.46%)
Sep 04, 2002 22.50 23.02 22.24 22.73 82,559,696 +0.09(+0.40%)
Sep 03, 2002 23.06 23.43 22.34 22.64 81,775,800 -0.85(-3.62%)
Aug 30, 2002 23.62 24.00 23.38 23.49 59,451,700 -0.30(-1.26%)
Aug 29, 2002 23.20 24.22 23.02 23.79 96,721,504 +0.31(+1.32%)
Aug 28, 2002 24.02 24.09 23.39 23.48 115,632,800 -0.89(-3.65%)
Aug 27, 2002 24.97 25.51 24.15 24.37 92,033,400 -0.88(-3.49%)
Aug 26, 2002 25.32 25.39 24.61 25.25 83,257,296 +0.10(+0.40%)
Aug 23, 2002 25.80 25.81 24.95 25.15 75,160,600 -1.01(-3.86%)
Aug 22, 2002 25.94 26.21 25.42 26.16 80,297,600 +0.41(+1.59%)
Aug 21, 2002 25.51 25.85 25.00 25.75 101,221,504 +0.56(+2.22%)
Aug 20, 2002 25.14 25.43 24.85 25.19 89,816,000 +0.49(+1.98%)
Aug 16, 2002 24.41 25.00 23.73 24.70 95,814,800 +0.17(+0.69%)
Aug 15, 2002 24.24 24.55 23.72 24.53 120,203,104 +0.49(+2.04%)
Aug 14, 2002 22.67 24.20 22.47 24.04 102,071,696 +1.44(+6.37%)
Aug 13, 2002 23.23 23.87 22.55 22.60 88,101,600 -0.80(-3.42%)
Aug 12, 2002 23.05 23.48 22.90 23.40 62,442,200 +0.60(+2.63%)
Aug 07, 2002 23.20 23.37 21.96 22.80 125,688,800 +0.30(+1.33%)
Aug 06, 2002 21.80 23.01 21.79 22.50 109,559,600 +1.06(+4.94%)
Aug 05, 2002 22.11 22.32 21.30 21.44 84,850,304 -0.81(-3.64%)
Aug 02, 2002 22.78 22.84 21.82 22.25 86,656,800 -0.48(-2.11%)
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.