Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

38.10 -0.77 (-1.98%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.86 44.99 43.83 44.80 106,880 -0.18(-0.39%)
Nov 27, 2020 44.77 45.05 44.69 44.98 89,000 +0.51(+1.14%)
Nov 25, 2020 44.41 44.56 44.22 44.47 69,000 +0.18(+0.42%)
Nov 24, 2020 44.02 44.32 44.02 44.28 102,435 +0.40(+0.92%)
Nov 23, 2020 44.12 44.12 43.55 43.88 70,960 -0.03(-0.07%)
Nov 20, 2020 43.78 44.16 43.56 43.91 62,500 +0.41(+0.95%)
Nov 19, 2020 42.76 43.62 42.76 43.50 66,655 +0.67(+1.56%)
Nov 18, 2020 43.00 43.20 42.75 42.83 120,920 -0.17(-0.39%)
Nov 17, 2020 42.98 43.17 42.91 43.00 112,565 +0.13(+0.30%)
Nov 16, 2020 42.88 43.13 42.77 42.87 106,780 -0.21(-0.48%)
Nov 13, 2020 43.28 43.28 42.57 43.07 93,000 +0.29(+0.68%)
Nov 12, 2020 43.20 43.46 42.78 42.78 84,480 -0.14(-0.33%)
Nov 11, 2020 42.34 42.94 42.34 42.92 82,265 +1.09(+2.61%)
Nov 10, 2020 43.10 43.10 41.20 41.83 471,300 -1.65(-3.80%)
Nov 09, 2020 44.14 45.02 43.48 43.49 114,710 -1.76(-3.89%)
Nov 06, 2020 44.52 45.32 44.21 45.25 145,500 +0.51(+1.14%)
Nov 05, 2020 44.47 44.88 44.23 44.74 217,510 +1.06(+2.43%)
Nov 04, 2020 42.88 43.80 42.67 43.68 116,600 +2.27(+5.49%)
Nov 03, 2020 40.93 41.55 40.91 41.41 73,915 +0.48(+1.16%)
Nov 02, 2020 41.27 41.55 40.42 40.93 99,490 -0.03(-0.07%)
Oct 30, 2020 42.08 42.08 40.60 40.96 164,500 -1.48(-3.50%)
Oct 29, 2020 42.60 42.70 42.17 42.44 76,470 +0.22(+0.52%)
Oct 28, 2020 42.91 42.91 41.98 42.23 125,550 -1.40(-3.20%)
Oct 27, 2020 43.20 43.65 43.07 43.62 57,195 +0.72(+1.67%)
Oct 26, 2020 43.19 43.72 42.40 42.91 116,160 -0.65(-1.50%)
Oct 23, 2020 43.11 43.56 42.99 43.56 62,500 +0.48(+1.12%)
Oct 22, 2020 43.26 43.26 42.43 43.07 40,585 +0.02(+0.04%)
Oct 21, 2020 43.27 43.75 43.01 43.06 69,100 -0.06(-0.13%)
Oct 20, 2020 43.24 43.54 42.95 43.11 75,025 +0.21(+0.48%)
Oct 19, 2020 43.70 43.84 42.90 42.91 53,235 -0.38(-0.89%)
Oct 16, 2020 43.56 43.92 43.21 43.29 67,500 -0.04(-0.10%)
Oct 15, 2020 42.88 43.33 42.68 43.33 57,675 -0.19(-0.43%)
Oct 14, 2020 44.27 44.39 43.32 43.52 1,221,795 -0.73(-1.64%)
Oct 13, 2020 43.85 44.31 43.85 44.25 74,795 +0.38(+0.87%)
Oct 12, 2020 43.67 44.31 43.53 43.87 132,555 +0.71(+1.65%)
Oct 09, 2020 42.67 43.16 42.67 43.16 84,000 +0.67(+1.58%)
Oct 08, 2020 42.41 42.60 42.31 42.48 132,900 +0.23(+0.55%)
Oct 07, 2020 41.95 42.33 41.81 42.25 88,145 +0.76(+1.84%)
Oct 06, 2020 41.97 42.21 41.31 41.49 66,880 -0.43(-1.02%)
Oct 05, 2020 41.51 41.92 41.51 41.91 46,565 +0.62(+1.50%)
Oct 02, 2020 41.13 41.95 40.98 41.29 98,000 -0.84(-2.00%)
Oct 01, 2020 41.61 42.15 41.61 42.14 74,820 +0.88(+2.12%)
Sep 30, 2020 41.08 41.72 41.02 41.26 121,100 +0.42(+1.03%)
Sep 29, 2020 40.95 40.98 40.73 40.84 72,975 -0.02(-0.05%)
Sep 28, 2020 41.11 41.11 40.47 40.86 98,640 +0.58(+1.43%)
Sep 25, 2020 39.57 40.38 39.31 40.29 79,500 +0.90(+2.29%)
Sep 24, 2020 39.13 39.72 38.95 39.39 83,935 -0.26(-0.66%)
Sep 23, 2020 40.68 40.71 39.56 39.65 118,035 -0.97(-2.38%)
Sep 22, 2020 40.19 40.64 39.58 40.61 134,050 +0.90(+2.27%)
Sep 21, 2020 38.59 39.71 38.59 39.71 99,110 +0.31(+0.79%)
Sep 18, 2020 39.85 39.85 38.69 39.40 94,000 -0.09(-0.23%)
Sep 17, 2020 39.17 39.52 38.99 39.49 120,895 -0.57(-1.43%)
Sep 16, 2020 40.76 40.76 40.07 40.07 159,910 -0.58(-1.42%)
Sep 15, 2020 40.76 40.80 40.37 40.64 89,950 +0.53(+1.31%)
Sep 14, 2020 40.32 40.48 40.00 40.12 124,910 +0.49(+1.24%)
Sep 11, 2020 40.24 40.46 39.12 39.62 130,500 -0.28(-0.70%)
Sep 10, 2020 41.13 41.45 39.79 39.90 158,430 -0.63(-1.54%)
Sep 09, 2020 40.51 40.81 40.03 40.53 150,940 +0.84(+2.11%)
Sep 08, 2020 39.73 40.71 39.39 39.69 233,365 -1.48(-3.59%)
Sep 04, 2020 41.75 42.18 39.40 41.17 353,000 -1.10(-2.59%)
Sep 03, 2020 43.69 43.69 41.68 42.26 486,540 -2.16(-4.86%)
Sep 02, 2020 44.75 44.81 43.64 44.42 213,475 -0.05(-0.10%)
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.