Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

39.89 -0.18 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 23.04 24.27 23.04 24.27 109,430 +1.32(+5.73%)
Nov 29, 2022 23.08 23.19 22.88 22.95 126,225 -0.04(-0.18%)
Nov 28, 2022 23.15 23.37 22.93 22.99 104,945 -0.26(-1.10%)
Nov 25, 2022 23.29 23.34 23.20 23.25 39,725 -0.21(-0.90%)
Nov 23, 2022 23.08 23.48 23.05 23.46 76,375 +0.43(+1.87%)
Nov 22, 2022 22.86 23.04 22.52 23.03 62,780 +0.10(+0.43%)
Nov 21, 2022 23.25 23.31 22.78 22.93 75,640 -0.32(-1.39%)
Nov 18, 2022 23.44 23.48 23.08 23.25 64,070 -0.22(-0.92%)
Nov 17, 2022 23.21 23.62 23.14 23.47 83,730 -0.37(-1.54%)
Nov 16, 2022 24.23 24.23 23.75 23.84 119,075 -0.54(-2.23%)
Nov 15, 2022 24.48 24.67 24.10 24.38 214,635 +0.73(+3.10%)
Nov 14, 2022 23.69 23.99 23.57 23.65 159,920 -0.21(-0.90%)
Nov 11, 2022 23.11 23.99 23.11 23.86 192,530 +0.87(+3.78%)
Nov 10, 2022 22.39 23.02 22.26 22.99 422,645 +1.86(+8.78%)
Nov 09, 2022 21.57 21.57 21.12 21.14 207,510 -0.80(-3.64%)
Nov 08, 2022 21.85 22.27 21.64 21.93 397,655 +0.11(+0.49%)
Nov 07, 2022 21.80 21.87 21.54 21.83 202,860 +0.28(+1.32%)
Nov 04, 2022 21.86 21.86 21.15 21.54 205,465 +0.13(+0.61%)
Nov 03, 2022 21.59 21.77 21.37 21.41 135,500 -0.35(-1.62%)
Nov 02, 2022 22.74 21.77 21.77 117,025 -1.03(-4.50%)
Nov 01, 2022 23.38 23.50 22.79 22.79 99,575 -0.07(-0.30%)
Oct 31, 2022 23.05 23.06 22.76 22.86 117,795 -0.31(-1.34%)
Oct 28, 2022 22.68 23.20 22.55 23.17 82,500 +0.17(+0.76%)
Oct 27, 2022 23.26 23.50 23.00 23.00 109,080 -0.58(-2.47%)
Oct 26, 2022 23.59 24.24 23.58 23.58 122,620 -0.55(-2.26%)
Oct 25, 2022 23.51 24.15 23.51 24.12 123,645 +0.76(+3.24%)
Oct 24, 2022 23.36 23.45 22.80 23.37 192,835 -0.18(-0.76%)
Oct 21, 2022 22.91 23.57 22.90 23.55 301,900 +0.33(+1.43%)
Oct 20, 2022 23.17 23.76 23.17 23.22 93,240 +0.06(+0.24%)
Oct 19, 2022 23.28 23.45 23.05 23.16 138,405 -0.17(-0.71%)
Oct 18, 2022 23.80 23.80 23.09 23.33 142,850 +0.28(+1.22%)
Oct 17, 2022 22.64 23.15 22.64 23.04 156,295 +0.98(+4.42%)
Oct 14, 2022 22.95 23.00 22.01 22.07 246,290 -0.64(-2.80%)
Oct 13, 2022 21.63 22.81 21.49 22.70 376,370 +0.26(+1.15%)
Oct 12, 2022 22.29 22.55 22.14 22.45 90,075 +0.17(+0.75%)
Oct 11, 2022 22.51 22.72 22.02 22.28 1,599,125 -0.63(-2.76%)
Oct 10, 2022 23.26 23.26 22.74 22.91 301,850 -0.37(-1.61%)
Oct 07, 2022 23.78 23.78 23.20 23.29 520,400 -0.97(-3.99%)
Oct 06, 2022 24.20 24.53 24.11 24.25 109,205 -0.06(-0.25%)
Oct 05, 2022 23.99 24.43 23.79 24.32 113,955 -0.07(-0.30%)
Oct 04, 2022 23.81 24.39 23.81 24.39 392,425 +1.15(+4.96%)
Oct 03, 2022 22.93 23.37 22.82 23.24 88,765 +0.48(+2.13%)
Sep 30, 2022 22.91 23.44 22.75 22.75 380,930 -0.29(-1.27%)
Sep 29, 2022 23.34 23.34 22.79 23.04 69,610 -0.69(-2.92%)
Sep 28, 2022 22.86 23.79 22.90 23.74 215,840 +0.84(+3.66%)
Sep 27, 2022 23.30 23.51 22.73 22.90 144,345 -0.03(-0.11%)
Sep 26, 2022 23.05 23.51 22.89 22.92 136,560 -0.15(-0.66%)
Sep 23, 2022 23.25 23.31 22.78 23.08 459,620 -0.48(-2.04%)
Sep 22, 2022 23.84 23.95 23.50 23.56 98,150 -0.42(-1.76%)
Sep 21, 2022 24.60 24.81 23.98 23.98 80,940 -0.60(-2.43%)
Sep 20, 2022 24.70 24.93 24.49 24.58 62,395 -0.40(-1.59%)
Sep 19, 2022 24.56 24.98 24.56 24.97 95,200 +0.15(+0.62%)
Sep 16, 2022 24.87 24.87 24.55 24.82 118,100 -0.59(-2.34%)
Sep 15, 2022 25.82 25.94 25.29 25.41 69,210 -0.32(-1.24%)
Sep 14, 2022 25.55 25.79 25.30 25.73 63,690 +0.22(+0.87%)
Sep 13, 2022 25.95 25.99 25.46 25.51 66,115 -1.48(-5.50%)
Sep 12, 2022 26.72 27.07 26.72 27.00 83,830 +0.31(+1.16%)
Sep 09, 2022 26.16 26.70 26.13 26.69 434,675 +0.84(+3.23%)
Sep 08, 2022 25.29 25.90 25.28 25.85 125,580 +0.20(+0.78%)
Sep 07, 2022 25.16 25.72 24.95 25.65 42,200 +0.70(+2.81%)
Sep 06, 2022 25.25 25.25 24.73 24.95 75,260 -0.35(-1.37%)
Sep 02, 2022 25.79 25.88 25.17 25.29 28,975 -0.28(-1.09%)
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.