Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

40.04 -0.03 (-0.07%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.20 48.82 47.36 48.08 169,500 +0.24(+0.50%)
Feb 25, 2021 49.78 50.04 47.64 47.84 148,735 -2.11(-4.22%)
Feb 24, 2021 49.58 49.98 49.06 49.95 124,160 -0.21(-0.41%)
Feb 23, 2021 48.69 50.25 47.53 50.16 196,590 -0.02(-0.04%)
Feb 22, 2021 51.07 51.31 50.18 50.18 113,960 -1.75(-3.38%)
Feb 19, 2021 51.90 52.21 51.72 51.94 66,000 +0.31(+0.60%)
Feb 18, 2021 51.35 51.82 51.03 51.63 93,350 -0.42(-0.80%)
Feb 17, 2021 52.15 52.15 51.25 52.04 166,460 -0.40(-0.77%)
Feb 16, 2021 52.61 52.94 52.24 52.45 205,180 +0.34(+0.64%)
Feb 12, 2021 51.73 52.11 51.73 52.11 49,000 +0.27(+0.53%)
Feb 11, 2021 52.18 52.18 51.67 51.84 81,735 +0.12(+0.23%)
Feb 10, 2021 51.75 52.01 50.90 51.72 105,840 +0.49(+0.96%)
Feb 09, 2021 50.64 51.40 50.62 51.22 102,095 +0.60(+1.18%)
Feb 08, 2021 50.80 50.82 50.27 50.63 130,305 +0.21(+0.42%)
Feb 05, 2021 49.80 50.41 49.76 50.41 73,500 +0.77(+1.54%)
Feb 04, 2021 49.46 49.66 49.24 49.65 176,340 +0.59(+1.20%)
Feb 03, 2021 49.36 49.52 49.04 49.06 107,020 +0.22(+0.44%)
Feb 02, 2021 48.40 48.97 48.31 48.84 110,115 +1.09(+2.29%)
Feb 01, 2021 46.85 47.75 46.71 47.75 60,065 +1.44(+3.11%)
Jan 29, 2021 46.79 46.96 45.84 46.31 168,000 -0.82(-1.74%)
Jan 28, 2021 46.67 47.58 46.67 47.13 98,325 +0.77(+1.66%)
Jan 27, 2021 47.00 47.59 46.09 46.36 160,335 -1.72(-3.58%)
Jan 26, 2021 48.52 48.52 48.01 48.08 104,795 -0.26(-0.55%)
Jan 25, 2021 48.97 49.13 47.54 48.34 110,730 +0.02(+0.05%)
Jan 22, 2021 48.10 48.42 48.10 48.32 82,500 -0.04(-0.08%)
Jan 21, 2021 48.64 48.64 48.15 48.36 89,250 -0.04(-0.08%)
Jan 20, 2021 47.95 48.56 47.95 48.39 119,805 +1.47(+3.13%)
Jan 19, 2021 46.64 46.97 46.32 46.93 201,190 +0.97(+2.11%)
Jan 15, 2021 46.50 46.55 45.94 45.96 107,500 -0.42(-0.91%)
Jan 14, 2021 47.04 47.17 46.38 46.38 139,670 -0.24(-0.52%)
Jan 13, 2021 46.39 46.94 46.20 46.62 176,715 +0.27(+0.58%)
Jan 12, 2021 46.03 46.44 45.94 46.35 181,935 +0.44(+0.97%)
Jan 11, 2021 46.12 46.45 45.84 45.91 644,685 -0.85(-1.82%)
Jan 08, 2021 46.20 46.76 45.98 46.76 132,000 +0.92(+2.01%)
Jan 07, 2021 45.14 45.89 45.14 45.84 137,755 +1.13(+2.53%)
Jan 06, 2021 45.09 45.47 44.63 44.71 126,295 -1.11(-2.42%)
Jan 05, 2021 45.01 45.82 45.01 45.82 73,270 +0.75(+1.67%)
Jan 04, 2021 45.89 45.89 44.45 45.06 181,125 -0.58(-1.26%)
Dec 31, 2020 45.64 45.64 45.64 120,880 -0.31(-0.68%)
Dec 30, 2020 46.07 46.14 45.80 45.95 120,880 +0.14(+0.31%)
Dec 29, 2020 45.88 46.12 45.52 45.81 192,255 +0.43(+0.95%)
Dec 28, 2020 45.95 45.95 45.00 45.38 94,495 -0.33(-0.72%)
Dec 24, 2020 46.00 46.11 45.54 45.71 54,000 -0.59(-1.27%)
Dec 23, 2020 46.77 46.77 46.30 46.30 71,895 -0.45(-0.97%)
Dec 22, 2020 46.62 46.75 46.31 46.75 64,330 +0.32(+0.68%)
Dec 21, 2020 45.96 46.51 45.81 46.43 118,440 -0.09(-0.20%)
Dec 18, 2020 46.43 46.59 46.24 46.53 93,500 +0.06(+0.13%)
Dec 17, 2020 46.28 46.51 46.26 46.47 83,415 +0.48(+1.04%)
Dec 16, 2020 45.60 46.01 45.50 45.99 67,310 +0.60(+1.32%)
Dec 15, 2020 45.35 45.42 45.09 45.39 86,420 +0.35(+0.78%)
Dec 14, 2020 45.21 45.43 45.04 45.04 86,825 -0.16(-0.35%)
Dec 11, 2020 45.10 45.25 44.68 45.20 296,500 -0.02(-0.04%)
Dec 10, 2020 44.14 45.26 44.14 45.22 63,605 +0.64(+1.44%)
Dec 09, 2020 45.66 45.66 44.44 44.58 98,085 -0.91(-1.99%)
Dec 08, 2020 45.31 45.56 45.26 45.48 58,320 +0.12(+0.26%)
Dec 07, 2020 45.11 45.50 45.11 45.36 96,355 +0.24(+0.53%)
Dec 04, 2020 44.97 45.23 44.97 45.12 96,500 +0.32(+0.71%)
Dec 03, 2020 44.80 45.23 44.80 44.80 102,930 +0.20(+0.44%)
Dec 02, 2020 43.99 44.71 43.72 44.61 111,945 -0.01(-0.03%)
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.