Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

151.51 +0.75 (+0.50%)
Official Closing Price Updated: 4:15 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 151.64 153.02 151.25 151.51 7,518 +0.75(+0.50%)
Jun 08, 2023 149.09 151.24 149.09 150.76 19,909 +1.67(+1.12%)
Jun 07, 2023 153.48 154.11 149.09 149.09 20,739 -4.07(-2.66%)
Jun 06, 2023 151.57 153.51 151.57 153.16 12,837 +1.30(+0.86%)
Jun 05, 2023 150.25 152.39 150.25 151.86 24,569 +0.75(+0.50%)
Jun 02, 2023 150.61 151.53 149.92 151.11 14,219 +1.88(+1.26%)
Jun 01, 2023 146.56 149.90 146.56 149.23 18,331 +2.09(+1.42%)
May 31, 2023 146.37 147.33 145.65 147.14 19,546 +0.18(+0.12%)
May 30, 2023 149.22 149.25 146.42 146.96 20,856 -0.31(-0.21%)
May 26, 2023 144.71 147.58 144.71 147.27 14,143 +3.30(+2.29%)
May 25, 2023 145.40 145.40 143.47 143.97 10,178 +0.21(+0.15%)
May 24, 2023 142.94 144.11 142.61 143.76 6,482 -0.24(-0.17%)
May 23, 2023 145.54 146.52 144.00 144.00 13,432 -2.75(-1.87%)
May 22, 2023 145.57 147.52 145.57 146.75 9,172 +1.32(+0.91%)
May 19, 2023 146.62 146.62 145.01 145.43 20,655 -1.22(-0.83%)
May 18, 2023 144.83 146.79 144.83 146.65 119,513 +1.99(+1.38%)
May 17, 2023 142.44 144.85 142.44 144.66 12,993 +2.43(+1.71%)
May 16, 2023 141.62 142.69 141.62 142.23 8,291 -0.49(-0.34%)
May 15, 2023 141.35 142.72 141.12 142.72 14,579 +1.71(+1.21%)
May 12, 2023 142.85 142.85 140.34 141.01 5,387 -1.93(-1.35%)
May 11, 2023 142.41 143.29 142.41 142.94 6,216 +0.47(+0.33%)
May 10, 2023 142.32 142.88 141.85 142.47 15,644 +1.38(+0.98%)
May 09, 2023 140.86 141.62 140.86 141.09 5,419 -1.26(-0.89%)
May 08, 2023 140.73 142.37 140.73 142.35 6,747 +1.92(+1.37%)
May 05, 2023 138.83 140.71 138.72 140.43 93,632 +2.48(+1.80%)
May 04, 2023 138.69 138.89 137.86 137.95 12,323 +0.03(+0.02%)
May 03, 2023 138.81 139.52 137.92 137.92 10,964 -0.89(-0.64%)
May 02, 2023 140.04 140.04 137.71 138.81 22,735 -1.35(-0.96%)
May 01, 2023 140.19 140.64 139.44 140.16 17,713 -0.42(-0.30%)
Apr 28, 2023 138.55 140.58 137.99 140.58 77,768 +1.05(+0.75%)
Apr 27, 2023 137.69 139.80 137.25 139.53 31,628 +4.94(+3.67%)
Apr 26, 2023 135.82 136.13 134.22 134.59 29,384 +0.74(+0.55%)
Apr 25, 2023 136.44 136.44 133.85 133.85 11,520 -3.55(-2.58%)
Apr 24, 2023 138.15 138.79 136.29 137.40 13,544 -0.74(-0.53%)
Apr 21, 2023 137.47 138.36 136.58 138.14 78,852 +0.21(+0.15%)
Apr 20, 2023 138.10 139.11 137.49 137.93 9,067 -1.32(-0.95%)
Apr 19, 2023 138.33 139.59 138.33 139.25 7,349 -0.76(-0.54%)
Apr 18, 2023 141.02 141.12 139.56 140.01 6,923 +0.03(+0.02%)
Apr 17, 2023 139.45 139.98 139.11 139.98 10,032 +0.18(+0.13%)
Apr 14, 2023 139.14 140.29 138.60 139.80 9,491 -0.19(-0.14%)
Apr 13, 2023 137.51 139.99 137.51 139.99 11,163 +3.65(+2.68%)
Apr 12, 2023 139.19 139.19 136.18 136.34 10,896 -1.85(-1.34%)
Apr 11, 2023 139.03 139.03 137.96 138.19 5,406 -0.75(-0.54%)
Apr 10, 2023 137.78 138.94 137.40 138.94 9,006 -0.52(-0.37%)
Apr 06, 2023 137.34 139.62 136.38 139.46 6,137 +1.25(+0.91%)
Apr 05, 2023 140.28 140.28 137.62 138.21 11,638 -2.48(-1.76%)
Apr 04, 2023 140.80 141.12 139.90 140.69 8,241 +0.19(+0.14%)
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.