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 (%)
Nov 30, 2007 52.21 52.25 50.95 51.31 171,397,600 -0.39(-0.75%)
Nov 29, 2007 51.27 51.89 51.20 51.70 171,631,888 +0.22(+0.43%)
Nov 28, 2007 50.63 51.70 50.60 51.48 214,534,064 +1.52(+3.04%)
Nov 27, 2007 49.39 50.05 49.10 49.96 211,304,912 +0.98(+2.00%)
Nov 26, 2007 49.98 50.37 48.90 48.98 150,128,432 -0.86(-1.73%)
Nov 23, 2007 49.63 49.97 49.37 49.84 46,472,532 +0.53(+1.07%)
Nov 21, 2007 49.43 50.17 48.85 49.31 212,268,576 -0.59(-1.18%)
Nov 20, 2007 49.95 50.78 48.93 49.90 300,692,896 +0.20(+0.40%)
Nov 19, 2007 50.17 50.45 49.41 49.70 197,766,736 -0.58(-1.15%)
Nov 16, 2007 50.14 50.49 49.34 50.28 263,607,760 +0.46(+0.92%)
Nov 15, 2007 50.00 50.54 49.37 49.82 250,993,760 -0.27(-0.54%)
Nov 14, 2007 51.39 51.44 49.90 50.09 262,117,648 -0.65(-1.28%)
Nov 13, 2007 49.39 50.79 49.35 50.74 255,274,288 +2.01(+4.12%)
Nov 12, 2007 49.92 50.24 48.65 48.73 283,063,712 -1.27(-2.54%)
Nov 09, 2007 50.73 51.12 50.00 50.00 309,362,144 -1.73(-3.34%)
Nov 08, 2007 53.14 53.33 50.80 51.73 380,534,112 -1.62(-3.04%)
Nov 07, 2007 54.22 54.58 53.31 53.35 197,603,984 -1.33(-2.43%)
Nov 06, 2007 54.33 54.69 53.78 54.68 131,855,152 +0.61(+1.13%)
Nov 05, 2007 53.86 54.40 53.59 54.07 150,572,752 -0.35(-0.64%)
Nov 02, 2007 54.42 54.55 53.60 54.42 217,867,184 +0.42(+0.78%)
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.