Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

40.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.71 28.12 27.60 28.12 388,840 +0.21(+0.75%)
Apr 27, 2023 27.54 27.96 27.45 27.91 158,140 +0.99(+3.67%)
Apr 26, 2023 27.16 27.23 26.84 26.92 146,920 +0.15(+0.55%)
Apr 25, 2023 27.29 27.29 26.77 26.77 57,600 -0.71(-2.58%)
Apr 24, 2023 27.63 27.76 27.26 27.48 67,720 -0.15(-0.53%)
Apr 21, 2023 27.49 27.67 27.32 27.63 394,260 +0.04(+0.15%)
Apr 20, 2023 27.62 27.82 27.50 27.59 45,335 -0.26(-0.95%)
Apr 19, 2023 27.67 27.92 27.67 27.85 36,745 -0.15(-0.54%)
Apr 18, 2023 28.20 28.22 27.91 28.00 34,615 +0.01(+0.02%)
Apr 17, 2023 27.89 28.00 27.82 28.00 50,160 +0.04(+0.13%)
Apr 14, 2023 27.83 28.06 27.72 27.96 47,455 -0.04(-0.14%)
Apr 13, 2023 27.50 28.00 27.50 28.00 55,815 +0.73(+2.68%)
Apr 12, 2023 27.84 27.84 27.24 27.27 54,480 -0.37(-1.34%)
Apr 11, 2023 27.81 27.81 27.59 27.64 27,030 -0.15(-0.54%)
Apr 10, 2023 27.56 27.79 27.48 27.79 45,030 -0.10(-0.37%)
Apr 06, 2023 27.47 27.93 27.28 27.89 30,685 +0.25(+0.91%)
Apr 05, 2023 28.06 28.06 27.52 27.64 58,190 -0.50(-1.76%)
Apr 04, 2023 28.16 28.22 27.98 28.14 41,205 +0.04(+0.14%)
Apr 03, 2023 27.96 28.10 27.87 28.10 54,635 -0.08(-0.28%)
Mar 31, 2023 27.83 28.18 27.83 28.18 151,030 +0.46(+1.66%)
Mar 30, 2023 27.69 27.75 27.55 27.72 97,200 +0.32(+1.17%)
Mar 29, 2023 27.16 27.45 27.16 27.40 46,875 +0.50(+1.86%)
Mar 28, 2023 26.84 26.90 26.80 26.90 37,920 -0.02(-0.08%)
Mar 27, 2023 27.11 27.16 26.81 26.92 29,370 -0.09(-0.33%)
Mar 24, 2023 26.89 27.05 26.81 27.01 86,460 -0.00(-0.01%)
Mar 23, 2023 27.05 27.47 26.76 27.01 152,495 +0.29(+1.09%)
Mar 22, 2023 27.22 27.51 26.69 26.72 88,280 -0.51(-1.88%)
Mar 21, 2023 26.71 27.27 26.71 27.23 106,635 +0.73(+2.77%)
Mar 20, 2023 26.48 26.57 26.22 26.50 90,150 -0.04(-0.14%)
Mar 17, 2023 26.69 26.69 26.40 26.54 128,680 -0.24(-0.88%)
Mar 16, 2023 25.94 26.78 25.94 26.77 249,080 +0.74(+2.83%)
Mar 15, 2023 25.55 26.04 25.47 26.04 106,865 +0.08(+0.29%)
Mar 14, 2023 25.76 25.96 25.65 25.96 307,220 +0.70(+2.79%)
Mar 13, 2023 24.89 25.53 24.64 25.26 112,820 +0.07(+0.30%)
Mar 10, 2023 25.62 25.74 25.08 25.18 78,240 -0.59(-2.28%)
Mar 09, 2023 26.51 26.72 25.73 25.77 115,995 -0.70(-2.64%)
Mar 08, 2023 26.36 26.53 26.26 26.47 50,005 -0.00(-0.02%)
Mar 07, 2023 26.68 26.84 26.43 26.47 58,700 -0.17(-0.62%)
Mar 06, 2023 26.76 27.09 26.63 26.64 67,025 -0.01(-0.03%)
Mar 03, 2023 26.20 26.66 26.20 26.65 44,090 +0.61(+2.36%)
Mar 02, 2023 25.55 26.03 25.55 26.03 44,020 +0.40(+1.56%)
Mar 01, 2023 25.85 25.93 25.60 25.63 46,025 -0.13(-0.51%)
Feb 28, 2023 25.61 25.88 25.61 25.77 51,460 +0.15(+0.59%)
Feb 27, 2023 25.74 25.79 25.56 25.61 99,525 +0.15(+0.59%)
Feb 24, 2023 25.42 25.59 25.28 25.46 68,465 -0.60(-2.29%)
Feb 23, 2023 26.36 26.36 25.61 26.06 107,215 -0.03(-0.11%)
Feb 22, 2023 26.13 26.34 26.02 26.09 100,330 +0.01(+0.04%)
Feb 21, 2023 26.26 26.47 26.06 26.08 728,805 -0.64(-2.39%)
Feb 17, 2023 26.98 26.99 26.48 26.72 156,955 -0.45(-1.65%)
Feb 16, 2023 27.30 27.61 27.16 27.16 94,885 -0.68(-2.43%)
Feb 15, 2023 27.30 27.84 27.30 27.84 466,220 +0.40(+1.47%)
Feb 14, 2023 27.10 27.53 26.97 27.44 174,360 +0.16(+0.60%)
Feb 13, 2023 27.05 27.34 27.03 27.27 68,740 +0.42(+1.58%)
Feb 10, 2023 27.10 27.19 26.69 26.85 147,985 -0.62(-2.25%)
Feb 09, 2023 28.43 28.43 27.39 27.47 73,755 -0.40(-1.44%)
Feb 08, 2023 28.39 28.39 27.75 27.87 139,495 -0.57(-1.99%)
Feb 07, 2023 27.88 28.45 27.69 28.43 219,115 +0.55(+1.97%)
Feb 06, 2023 27.82 28.07 27.76 27.88 149,440 -0.28(-1.00%)
Feb 03, 2023 28.09 28.87 28.07 28.16 145,060 -0.76(-2.62%)
Feb 02, 2023 28.52 29.16 28.45 28.92 533,170 +1.51(+5.52%)
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.