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 29, 2005 35.00 35.06 34.35 34.98 144,508,384 +0.23(+0.66%)
Apr 28, 2005 34.92 35.15 34.72 34.75 98,661,336 -0.35(-1.00%)
Apr 27, 2005 34.87 35.25 34.73 35.10 112,639,752 +0.05(+0.14%)
Apr 26, 2005 35.29 35.70 35.04 35.05 108,099,464 -0.33(-0.92%)
Apr 25, 2005 35.30 35.46 35.15 35.38 72,220,032 +0.28(+0.81%)
Apr 22, 2005 35.45 35.47 34.82 35.09 115,150,752 -0.53(-1.49%)
Apr 21, 2005 35.09 35.71 34.96 35.62 125,000,944 +0.92(+2.64%)
Apr 20, 2005 35.21 35.29 34.59 34.70 140,457,360 -0.29(-0.82%)
Apr 19, 2005 35.02 35.10 34.75 34.99 97,511,448 +0.24(+0.69%)
Apr 18, 2005 34.73 35.10 34.64 34.75 110,713,824 +0.01(+0.03%)
Apr 15, 2005 35.24 35.37 34.68 34.74 170,274,400 -0.81(-2.28%)
Apr 14, 2005 36.06 36.10 35.50 35.55 158,933,968 -0.51(-1.41%)
Apr 13, 2005 36.56 36.60 35.98 36.06 109,071,064 -0.60(-1.64%)
Apr 12, 2005 36.44 36.74 35.91 36.66 145,341,312 +0.18(+0.49%)
Apr 11, 2005 36.75 36.78 36.40 36.48 71,096,976 -0.16(-0.44%)
Apr 08, 2005 37.00 37.07 36.60 36.64 92,409,840 -0.30(-0.81%)
Apr 07, 2005 36.53 36.95 36.51 36.94 88,708,928 +0.44(+1.21%)
Apr 06, 2005 36.66 36.91 36.42 36.50 82,219,312 -0.06(-0.16%)
Apr 05, 2005 36.50 36.67 36.41 36.56 66,463,064 +0.10(+0.27%)
Apr 04, 2005 36.25 36.60 36.03 36.46 100,153,712 +0.26(+0.72%)
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.