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, 2007 46.50 46.53 45.92 45.96 93,405,176 -0.61(-1.31%)
Apr 27, 2007 46.37 46.70 46.29 46.57 96,556,056 +0.02(+0.04%)
Apr 26, 2007 46.42 46.65 46.33 46.55 99,373,112 +0.24(+0.52%)
Apr 25, 2007 45.85 46.32 45.70 46.31 106,852,496 +0.61(+1.33%)
Apr 24, 2007 45.63 45.83 45.33 45.70 108,153,768 +0.23(+0.51%)
Apr 23, 2007 45.44 45.60 45.34 45.47 85,388,048 +0.07(+0.15%)
Apr 20, 2007 45.52 45.67 45.20 45.40 122,417,416 +0.25(+0.55%)
Apr 19, 2007 44.81 45.25 44.72 45.15 95,436,744 +0.14(+0.31%)
Apr 18, 2007 44.93 45.23 44.83 45.01 82,000,504 -0.15(-0.33%)
Apr 17, 2007 45.14 45.20 44.96 45.16 81,853,952 +0.10(+0.22%)
Apr 16, 2007 44.83 45.15 44.83 45.06 73,003,144 +0.38(+0.85%)
Apr 13, 2007 44.68 44.68 44.68 44.68 0 +0.00(+0.00%)
Apr 12, 2007 44.68 44.68 44.68 44.68 0 +0.00(+0.00%)
Apr 11, 2007 44.68 44.68 44.68 44.68 0 +0.00(+0.00%)
Apr 10, 2007 44.44 44.68 44.41 44.68 76,382,256 +0.23(+0.52%)
Apr 09, 2007 44.71 44.75 44.38 44.45 63,050,400 -0.11(-0.25%)
Apr 05, 2007 44.29 44.58 44.23 44.56 54,231,128 +0.22(+0.50%)
Apr 04, 2007 44.20 44.38 44.13 44.34 85,164,304 +0.18(+0.41%)
Apr 03, 2007 43.82 44.31 43.79 44.16 105,851,488 +0.57(+1.31%)
Apr 02, 2007 43.67 43.76 43.30 43.59 89,612,688 +0.06(+0.14%)
Mar 30, 2007 43.56 43.87 43.22 43.53 120,421,072 -0.04(-0.09%)
Mar 29, 2007 43.84 43.85 43.10 43.57 124,406,160 +0.05(+0.11%)
Mar 28, 2007 43.78 44.03 43.51 43.52 144,592,416 -0.47(-1.07%)
Mar 27, 2007 44.23 44.24 43.95 43.99 76,177,712 -0.31(-0.70%)
Mar 26, 2007 44.14 44.32 43.63 44.30 114,237,248 +0.18(+0.41%)
Mar 23, 2007 44.26 44.37 44.07 44.12 68,579,344 -0.14(-0.32%)
Mar 22, 2007 44.44 44.45 44.09 44.26 114,875,272 -0.16(-0.36%)
Mar 21, 2007 43.63 44.44 43.35 44.42 173,865,568 +0.84(+1.93%)
Mar 20, 2007 43.26 43.59 43.21 43.58 79,702,464 +0.31(+0.72%)
Mar 19, 2007 43.06 43.39 42.95 43.27 95,918,056 +0.44(+1.03%)
Mar 16, 2007 42.94 43.04 42.61 42.83 105,968,872 -0.06(-0.14%)
Mar 15, 2007 42.93 43.06 42.72 42.89 111,597,360 -0.10(-0.23%)
Mar 14, 2007 42.43 43.00 42.10 42.99 192,532,464 +0.62(+1.46%)
Mar 13, 2007 43.21 43.24 42.36 42.37 171,189,792 -0.84(-1.94%)
Mar 12, 2007 42.95 43.28 42.83 43.21 81,351,744 +0.28(+0.65%)
Mar 09, 2007 43.33 43.34 42.65 42.93 128,593,720 -0.04(-0.09%)
Mar 08, 2007 43.13 43.24 42.84 42.97 120,883,504 +0.29(+0.68%)
Mar 07, 2007 42.86 42.98 42.65 42.68 116,568,016 -0.17(-0.40%)
Mar 06, 2007 42.56 42.99 42.50 42.85 155,624,944 +0.70(+1.66%)
Mar 05, 2007 42.16 42.80 42.06 42.15 171,959,024 -0.33(-0.78%)
Mar 02, 2007 42.78 43.14 42.47 42.48 183,365,344 -0.65(-1.51%)
Mar 01, 2007 42.55 43.54 42.24 43.13 231,824,224 -0.20(-0.46%)
Feb 28, 2007 43.16 43.76 42.93 43.33 215,047,680 +0.14(+0.32%)
Feb 27, 2007 44.36 44.48 43.06 43.19 317,862,624 -1.85(-4.11%)
Feb 26, 2007 45.48 45.50 43.15 45.04 101,641,192 -0.22(-0.49%)
Feb 23, 2007 45.42 45.46 45.06 45.26 113,467,400 -0.16(-0.35%)
Feb 22, 2007 45.36 45.55 45.07 45.42 116,357,240 +0.23(+0.51%)
Feb 21, 2007 44.92 45.21 44.83 45.19 95,876,176 +0.51(+1.14%)
Feb 20, 2007 44.65 45.12 44.43 44.68 93,638,080 -0.03(-0.07%)
Feb 16, 2007 44.68 44.83 44.57 44.71 72,344,320 -0.15(-0.33%)
Feb 15, 2007 44.63 44.86 44.55 44.86 110,452,592 +0.26(+0.58%)
Feb 14, 2007 44.05 44.71 44.04 44.60 133,386,992 +0.74(+1.69%)
Feb 13, 2007 43.79 44.00 43.70 43.86 93,637,192 +0.16(+0.37%)
Feb 12, 2007 43.88 43.89 43.59 43.70 126,940,080 -0.14(-0.32%)
Feb 09, 2007 44.57 44.72 43.73 43.84 133,473,584 -0.61(-1.37%)
Feb 08, 2007 44.39 44.60 44.23 44.45 89,526,656 -0.01(-0.02%)
Feb 07, 2007 44.29 44.65 44.12 44.46 117,826,568 +0.41(+0.93%)
Feb 06, 2007 44.20 44.23 43.64 44.05 121,112,016 -0.07(-0.16%)
Feb 05, 2007 44.14 44.36 43.96 44.12 96,357,832 -0.04(-0.09%)
Feb 02, 2007 44.11 44.25 43.94 44.16 98,177,168 +0.14(+0.32%)
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.