Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

43.03 -0.58 (-1.33%)
Official Closing Price Updated: 4:15 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 43.56 43.56 42.92 43.03 21,176 -0.58(-1.33%)
Oct 04, 2024 43.46 43.65 43.15 43.61 28,236 +0.68(+1.58%)
Oct 03, 2024 42.78 42.98 42.71 42.93 36,598 -0.21(-0.49%)
Oct 02, 2024 43.08 43.19 42.87 43.14 55,560 +0.02(+0.03%)
Oct 01, 2024 43.39 43.45 42.73 43.12 45,457 -0.33(-0.75%)
Sep 30, 2024 43.36 43.50 43.10 43.45 30,592 +0.05(+0.12%)
Sep 27, 2024 43.61 43.61 43.37 43.40 56,424 -0.08(-0.19%)
Sep 26, 2024 43.71 43.71 43.14 43.48 68,207 +0.33(+0.77%)
Sep 25, 2024 43.19 43.35 43.11 43.15 100,274 -0.17(-0.39%)
Sep 24, 2024 43.09 43.32 42.73 43.32 55,506 +0.55(+1.30%)
Sep 23, 2024 42.77 42.90 42.68 42.77 48,599 +0.14(+0.32%)
Sep 20, 2024 42.57 42.71 42.26 42.63 52,771 +0.02(+0.05%)
Sep 19, 2024 42.40 42.77 42.30 42.61 45,372 +1.16(+2.80%)
Sep 18, 2024 41.47 41.87 41.29 41.45 46,545 -0.03(-0.07%)
Sep 17, 2024 41.52 41.67 41.27 41.48 43,435 +0.28(+0.68%)
Sep 16, 2024 41.13 41.22 40.98 41.20 18,030 -0.07(-0.17%)
Sep 13, 2024 41.05 41.35 41.05 41.27 20,319 +0.17(+0.41%)
Sep 12, 2024 40.76 41.13 40.68 41.10 35,873 +0.42(+1.03%)
Sep 11, 2024 40.10 40.69 39.50 40.68 24,282 +0.63(+1.58%)
Sep 10, 2024 40.02 40.16 39.63 40.05 28,132 +0.17(+0.43%)
Sep 09, 2024 39.82 40.04 39.61 39.88 25,347 +0.40(+1.01%)
Sep 06, 2024 40.48 40.52 39.40 39.48 92,150 -0.96(-2.37%)
Sep 05, 2024 40.22 40.73 40.22 40.44 54,185 +0.17(+0.42%)
Sep 04, 2024 40.16 40.54 40.15 40.27 38,116 -0.04(-0.10%)
Sep 03, 2024 41.00 41.18 40.24 40.31 96,654 -0.94(-2.28%)
Aug 30, 2024 41.21 41.31 40.99 41.25 18,759 +0.29(+0.72%)
Aug 29, 2024 41.14 41.47 40.91 40.96 42,300 +0.24(+0.58%)
Aug 28, 2024 41.18 41.18 40.53 40.72 47,745 -0.53(-1.29%)
Aug 27, 2024 41.03 41.40 41.03 41.25 45,203 +0.04(+0.09%)
Aug 26, 2024 41.37 41.42 41.09 41.21 29,513 -0.24(-0.57%)
Aug 23, 2024 41.31 41.59 41.19 41.45 60,998 +0.38(+0.93%)
Aug 22, 2024 41.60 41.70 41.01 41.07 41,880 -0.44(-1.06%)
Aug 21, 2024 41.22 41.53 41.22 41.51 31,450 +0.29(+0.70%)
Aug 20, 2024 41.34 41.45 41.11 41.22 71,323 -0.19(-0.46%)
Aug 19, 2024 40.89 41.41 40.85 41.41 39,746 +0.58(+1.42%)
Aug 16, 2024 40.66 41.00 40.66 40.83 264,549 +0.09(+0.22%)
Aug 15, 2024 40.35 40.78 40.35 40.74 49,710 +0.79(+1.98%)
Aug 14, 2024 40.00 40.06 39.68 39.95 26,479 +0.04(+0.10%)
Aug 13, 2024 39.44 39.94 39.44 39.91 43,686 +0.71(+1.81%)
Aug 12, 2024 39.37 39.40 39.06 39.20 104,864 -0.11(-0.28%)
Aug 09, 2024 38.89 39.35 38.89 39.31 83,245 +0.38(+0.98%)
Aug 08, 2024 38.36 39.00 38.18 38.93 35,824 +1.03(+2.71%)
Aug 07, 2024 38.44 38.96 37.89 37.90 67,016 -0.11(-0.29%)
Aug 06, 2024 37.59 38.47 37.38 38.01 115,315 +0.64(+1.72%)
Aug 05, 2024 36.12 37.85 36.00 37.37 165,949 -1.10(-2.86%)
Aug 02, 2024 38.63 38.87 38.12 38.47 132,033 -1.12(-2.83%)
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.