Quantcast

Invesco Nasdaq Internet ETF Historical Stock Prices

PNQI 
$114.38
*  
1.44
1.28%
Get PNQI Alerts
*Delayed - data as of Dec. 19, 2018 11:02 ET  -  Find a broker to begin trading PNQI now
Exchange:NASDAQ

Community Rating:
View:    PNQI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:02 112.81 114.92 112.81 114.38 9,005
12/18/2018 112.64 114.115 112.33 112.94 36,430
12/17/2018 115.53 115.53 111.26 112.04 31,572
12/14/2018 116.79 117.86 115.975 116.14 50,085
12/13/2018 119.236 119.49 117.645 118.12 13,159
12/12/2018 118.64 120.61 118.2015 118.87 29,178
12/11/2018 118.29 118.72 116.12 117.15 20,753
12/10/2018 115.4 117.2215 114.51 116.47 25,483
12/07/2018 118.43 119.89 115.34 115.6901 44,637
12/06/2018 114.85 118.763 114.85 118.72 41,073
12/04/2018 121.38 121.76 117.3274 117.55 21,558
12/03/2018 121.91 122.84 121.41 121.96 25,272
11/30/2018 118.27 119.5322 117.925 119.36 16,703
11/29/2018 117.78 119 116.87 118.37 23,427
11/28/2018 115.77 118.49 114.73 118.48 25,822
11/27/2018 114.08 115.3 113.5304 114.76 27,183
11/26/2018 113.1 114.96 113.1 114.78 26,341
11/23/2018 111.79 112.6 111.57 111.65 10,280
11/21/2018 112.4 113.8255 112.2353 112.66 28,624
11/20/2018 109 112.31 108.8674 110.79 91,534
11/19/2018 117.11 117.11 112.0918 112.4 33,195
11/16/2018 117.38 117.91 116.29 117.43 27,684
11/15/2018 116.14 118.69 115.8 118.69 28,859
11/14/2018 118.09 118.26 116.27 116.5 23,535
11/13/2018 116.76 118.27 116.12 116.65 37,088
11/12/2018 118.9 118.9 115.7701 116.27 76,465
11/09/2018 121.07 121.07 118.23 119.35 27,394
11/08/2018 123.9 124.05 121.95 122.26 20,728
11/07/2018 122.96 124.5199 122.47 124.5 22,602
11/06/2018 121.3 123.18 120.52 121.45 24,997
11/05/2018 121.77 121.77 119.56 120.87 68,292
11/02/2018 123.31 124.65 121.13 121.77 123,721
11/01/2018 120.23 122.6776 118.42 122.58 30,088
10/31/2018 117.53 120.3993 117.53 119.53 42,889
10/30/2018 111.97 115.3099 111.56 115.23 80,369
10/29/2018 117.51 117.72 110.96 112.88 78,102
10/26/2018 114.91 118.15 113.7 115.65 92,524
10/25/2018 116.75 119.4 116.47 118.7 58,913
10/24/2018 120.31 120.98 114.45 114.46 55,376
10/23/2018 118.62 121.14 117.52 120.47 49,535
10/22/2018 121.25 122.03 120.14 121.34 197,906
10/19/2018 122.44 123.3 119.62 119.96 34,046
10/18/2018 124.8 124.8 121.38 121.57 44,182
10/17/2018 126.76 126.76 124.29 125.53 38,254
10/16/2018 122.84 125.51 122.59 125.42 42,256
10/15/2018 122.08 122.86 120.53 121.64 43,985
10/12/2018 122.89 123.03 120.54 122.64 101,492
10/11/2018 118.32 121.0656 117.32 119.16 134,618
10/10/2018 124.98 124.98 119.41 119.41 118,084
10/09/2018 125.98 127.4 125.56 125.71 30,918
10/08/2018 127.02 127.67 124.66 126.35 62,131
10/05/2018 129.29 130.04 126.341 127.6 56,467
10/04/2018 132.01 132.01 128.767 129.41 55,891
10/03/2018 132.46 133.1599 132.19 132.63 16,464
10/02/2018 133.62 133.62 131.74 132 47,164
10/01/2018 135.47 135.8948 133.6973 133.86 22,239
09/28/2018 134.68 135.4 134.41 134.67 9,560
09/27/2018 135.35 135.97 135.26 135.61 18,215
09/26/2018 133.67 135.91 133.67 134.486 20,343
09/25/2018 133.33 134.16 133.25 133.94 14,391
09/24/2018 133.66 134.03 131.371 133.32 25,664
09/21/2018 135.26 135.67 133.61 133.61 17,645
09/20/2018 134.25 135.2899 134.2 135.01 35,799
09/19/2018 133.28 134 132.55 133.74 21,507
09/18/2018 131.78 133.65 131.78 133.14 26,266
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PNQI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio