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, 2007 54.47 55.07 54.04 55.03 148,372,432 +0.77(+1.42%)
Oct 30, 2007 53.94 54.56 53.90 54.26 114,591,032 +0.10(+0.18%)
Oct 29, 2007 54.19 54.33 53.84 54.16 101,871,952 +0.23(+0.43%)
Oct 26, 2007 54.08 54.20 53.44 53.93 146,679,296 +0.88(+1.66%)
Oct 25, 2007 53.88 53.98 52.75 53.05 233,566,224 -0.72(-1.34%)
Oct 24, 2007 53.74 53.94 52.00 53.77 298,316,032 -0.41(-0.76%)
Oct 23, 2007 53.61 54.21 53.34 54.18 162,400,304 +1.11(+2.09%)
Oct 22, 2007 52.16 53.12 52.02 53.07 207,086,896 +0.63(+1.20%)
Oct 19, 2007 53.77 53.77 52.39 52.44 245,068,224 -1.34(-2.49%)
Oct 18, 2007 53.33 53.89 53.12 53.78 144,462,352 +0.23(+0.43%)
Oct 17, 2007 53.62 53.66 52.68 53.55 183,951,136 +0.68(+1.29%)
Oct 16, 2007 52.79 53.28 52.68 52.87 193,586,912 -0.25(-0.47%)
Oct 15, 2007 53.61 53.71 52.70 53.12 121,282,424 -0.41(-0.77%)
Oct 12, 2007 52.90 53.54 52.80 53.53 131,635,968 +0.87(+1.65%)
Oct 11, 2007 53.79 53.94 52.28 52.66 239,716,672 -0.85(-1.59%)
Oct 10, 2007 53.39 53.57 53.21 53.51 91,765,672 +0.13(+0.24%)
Oct 09, 2007 53.27 53.45 53.03 53.38 93,971,992 +0.23(+0.43%)
Oct 08, 2007 52.80 53.16 52.71 53.15 62,995,856 +0.33(+0.63%)
Oct 05, 2007 52.17 52.90 52.06 52.82 115,663,584 +1.05(+2.02%)
Oct 04, 2007 51.75 51.83 51.34 51.77 84,110,936 +0.12(+0.23%)
Oct 03, 2007 51.84 52.07 51.50 51.65 106,733,648 -0.36(-0.69%)
Oct 02, 2007 52.04 52.06 51.72 52.01 71,034,120 +0.01(+0.02%)
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.