Quantcast

Invesco Nasdaq Internet ETF Historical Stock Prices

PNQI 
$122.64
*  
3.48
2.92%
Get PNQI Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading PNQI now
Exchange:NASDAQ

Community Rating:
View:    PNQI Pre-Market
 
 
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 12-JUL-2018 TO 12-OCT-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.
16:00 122.89 123.03 120.54 122.64 101,146
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
09/17/2018 134.22 134.22 131.55 131.73 38,001
09/14/2018 135.42 135.65 134.1899 134.74 21,339
09/13/2018 134.77 135.76 134.55 134.85 13,299
09/12/2018 132.82 133.81 131.9 133.75 27,021
09/11/2018 131.27 133.57 131.27 133.45 15,977
09/10/2018 132.85 132.85 131.6 132.12 18,887
09/07/2018 131.22 133.64 131 132.15 43,373
09/06/2018 133.01 133.57 130.82 131.96 56,664
09/05/2018 136.45 136.45 132.51 132.86 43,804
09/04/2018 137.45 137.5 136.4506 137.07 64,967
08/31/2018 137.77 138.6859 137.77 138.38 59,471
08/30/2018 138.87 139.49 138.1 138.39 30,986
08/29/2018 139.09 139.5749 138.73 139.48 19,130
08/28/2018 139.15 139.5 138.15 138.72 19,402
08/27/2018 138 139.1961 137.62 138.871 29,337
08/24/2018 135.38 136.81 135.38 136.77 21,043
08/23/2018 135.55 136.55 134.5 134.63 23,252
08/22/2018 134.01 135.4417 134.01 135.2865 10,587
08/21/2018 133.95 134.96 133.95 134.324 48,468
08/20/2018 132.7 133.55 132.02 133.23 25,141
08/17/2018 131.86 132.84 131.18 132.45 51,230
08/16/2018 133.76 134.22 132.35 132.63 63,306
08/15/2018 133.51 134.11 131.48 132.86 66,804
08/14/2018 135.95 136.37 134.445 135.09 39,442
08/13/2018 136.5 137 135.4 135.5 39,587
08/10/2018 136.72 137.2928 136.0932 136.65 21,481
08/09/2018 136.48 137.9035 136.23 137.23 14,294
08/08/2018 138.62 138.74 137.15 137.15 21,685
08/07/2018 138.88 139.01 138.07 138.07 32,618
08/06/2018 136.01 137.92 136.01 137.88 39,157
08/03/2018 137 137.225 135.6 136.13 16,718
08/02/2018 134.37 136.54 133.96 136.54 44,438
08/01/2018 134.99 135.91 134.38 134.93 40,968
07/31/2018 134.98 136.0751 133.35 135 57,261
07/30/2018 138.73 138.73 134 134.84 78,731
07/27/2018 143.34 143.34 138.0176 139.01 76,648
07/26/2018 141.33 142.9 141 142.16 89,613
07/25/2018 142.41 145.44 142.41 145.368 26,986
07/24/2018 143.85 144.716 141.7 142.265 35,444
07/23/2018 142.36 142.45 140.99 142.43 16,148
07/20/2018 142.52 143.57 142.18 142.35 19,525
07/19/2018 144.01 144.01 142.6209 142.7 25,106
07/18/2018 145.45 145.45 144.07 144.72 27,976
07/17/2018 142.61 145.689 141.62 145.41 29,835
07/16/2018 145.06 145.06 144.26 144.605 15,068
07/13/2018 146.28 146.28 144.19 144.62 32,041
07/12/2018 144.38 145.87 144.25 145.8 29,820
*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