Nasdaq Internet Invesco ETF (NQ: PNQI )

182.10 USD -11.45 (-5.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 188.92 189.93 181.79 182.10 64,286 -11.45(-5.92%)
Jan 20, 2022 197.44 200.62 193.15 193.55 36,958 -0.67(-0.34%)
Jan 19, 2022 195.36 198.04 193.93 194.22 54,783 -0.86(-0.44%)
Jan 18, 2022 196.51 198.30 194.89 195.08 74,878 -5.37(-2.68%)
Jan 14, 2022 200.45 0 +0.09(+0.04%)
Jan 13, 2022 207.56 207.56 200.06 200.36 58,564 -7.13(-3.44%)
Jan 12, 2022 210.17 210.17 206.51 207.49 12,874 -0.15(-0.07%)
Jan 11, 2022 201.80 208.22 201.80 207.64 65,029 +5.34(+2.64%)
Jan 10, 2022 199.80 202.44 195.24 202.30 99,698 +0.04(+0.02%)
Jan 07, 2022 204.31 206.48 201.32 202.26 48,039 -1.77(-0.87%)
Jan 06, 2022 201.73 206.66 200.15 204.03 189,471 +1.29(+0.64%)
Jan 05, 2022 208.88 210.93 202.74 202.74 98,959 -8.78(-4.15%)
Jan 04, 2022 216.49 216.49 208.72 211.52 84,864 -5.08(-2.35%)
Jan 03, 2022 216.12 217.06 213.02 216.60 30,898 +1.10(+0.51%)
Dec 31, 2021 217.90 218.31 215.42 215.50 16,736 -2.87(-1.31%)
Dec 30, 2021 214.58 219.98 214.58 218.37 24,081 +3.73(+1.74%)
Dec 29, 2021 215.48 215.48 213.18 214.64 20,827 -1.27(-0.59%)
Dec 28, 2021 217.66 218.50 215.59 215.91 26,947 -1.78(-0.82%)
Dec 27, 2021 217.43 218.76 217.29 217.69 17,514 +0.17(+0.08%)
Dec 23, 2021 216.10 218.02 214.83 217.52 18,885 +1.62(+0.75%)
Dec 22, 2021 213.66 216.14 213.66 215.90 25,948 +0.64(+0.30%)
Dec 21, 2021 210.16 215.51 209.50 215.26 27,241 +7.32(+3.52%)
Dec 20, 2021 207.66 209.53 206.71 207.94 31,041 -3.55(-1.68%)
Dec 17, 2021 207.86 212.32 205.41 211.49 32,824 +1.02(+0.48%)
Dec 16, 2021 215.54 216.46 208.97 210.47 28,378 -5.83(-2.70%)
Dec 15, 2021 213.40 216.30 208.02 216.30 26,255 +2.09(+0.98%)
Dec 14, 2021 213.73 215.21 211.74 214.21 26,370 -2.89(-1.33%)
Dec 13, 2021 218.74 220.22 215.48 217.10 27,310 -2.60(-1.18%)
Dec 10, 2021 222.12 222.12 218.36 219.70 18,014 -1.43(-0.65%)
Dec 09, 2021 225.00 225.49 221.00 221.13 38,514 -4.52(-2.00%)
Dec 08, 2021 222.33 225.76 221.81 225.65 16,763 +3.48(+1.57%)
Dec 07, 2021 221.03 223.56 221.03 222.17 37,450 +5.88(+2.72%)
Dec 06, 2021 211.57 216.66 209.55 216.29 21,492 +4.28(+2.02%)
Dec 03, 2021 218.60 218.60 208.98 212.01 82,344 -8.35(-3.79%)
Dec 02, 2021 218.21 221.52 218.21 220.36 17,121 +2.66(+1.22%)
Dec 01, 2021 228.79 217.70 217.70 21,994 -8.24(-3.65%)
Nov 30, 2021 232.18 232.69 225.04 225.94 21,858 -6.20(-2.67%)
Nov 29, 2021 233.43 233.43 229.62 232.14 84,554 +1.33(+0.58%)
Nov 26, 2021 232.65 232.65 230.47 230.81 8,231 -3.01(-1.29%)
Nov 24, 2021 232.66 234.04 232.60 233.82 7,281 +1.25(+0.54%)
Nov 23, 2021 234.00 234.84 230.00 232.57 12,312 -2.66(-1.13%)
Nov 22, 2021 242.71 242.71 234.07 235.23 17,643 -6.67(-2.76%)
Nov 19, 2021 244.17 245.01 241.90 241.90 6,525 -1.17(-0.48%)
Nov 18, 2021 244.78 243.13 243.06 243.07 10,847 -2.25(-0.92%)
Nov 17, 2021 248.59 248.59 244.87 245.32 11,219 -3.70(-1.49%)
Nov 16, 2021 248.29 249.13 248.03 249.02 10,224 +0.78(+0.32%)
Nov 15, 2021 249.00 249.33 247.91 248.24 11,368 +0.36(+0.15%)
Nov 12, 2021 243.17 247.88 242.97 247.88 10,434 +5.70(+2.35%)
Nov 11, 2021 244.16 244.40 242.18 242.18 11,867 +0.56(+0.23%)
Nov 10, 2021 244.99 241.62 9,687 -5.86(-2.37%)
Nov 09, 2021 247.76 248.36 246.60 247.48 7,358 -1.13(-0.45%)
Nov 08, 2021 249.47 249.74 248.46 248.61 13,090 +0.82(+0.33%)
Nov 05, 2021 250.69 250.69 247.76 247.79 8,838 -0.36(-0.15%)
Nov 04, 2021 248.82 250.13 247.78 248.15 16,403 +0.65(+0.26%)
Nov 03, 2021 245.26 247.51 244.41 247.50 5,714 +2.94(+1.20%)
Nov 02, 2021 246.96 246.96 244.22 244.56 12,591 -2.59(-1.05%)
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.