NASDAQ Internet (QNET)

QNET
🏛️ États-Unis →
1,721.90
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 1,311.45 1,318.09 1,298.40 1,298.41 0.0M
2021-12-30 1,296.13 1,327.79 1,296.13 1,315.96 0.0M
2021-12-29 1,301.33 1,303.83 1,285.17 1,294.49 0.0M
2021-12-28 1,313.23 1,318.00 1,299.56 1,301.78 0.0M
2021-12-27 1,311.89 1,319.78 1,309.76 1,312.22 0.0M
2021-12-23 1,300.41 1,314.69 1,293.20 1,310.95 0.0M
2021-12-22 1,292.30 1,304.30 1,286.55 1,301.44 0.0M
2021-12-21 1,264.34 1,300.08 1,260.71 1,298.40 0.0M
2021-12-20 1,251.78 1,262.27 1,244.90 1,252.86 0.0M
2021-12-17 1,255.51 1,279.83 1,238.01 1,274.40 0.0M
2021-12-16 1,301.41 1,304.43 1,259.11 1,267.28 0.0M
2021-12-15 1,284.64 1,304.75 1,254.42 1,302.93 0.0M
2021-12-14 1,285.71 1,297.65 1,275.36 1,289.91 0.0M
2021-12-13 1,318.94 1,328.34 1,297.63 1,308.11 0.0M
2021-12-10 1,340.28 1,348.41 1,316.06 1,324.98 0.0M
2021-12-09 1,354.73 1,364.46 1,329.74 1,332.39 0.0M
2021-12-08 1,341.84 1,362.07 1,332.95 1,359.47 0.0M
2021-12-07 1,332.50 1,348.10 1,332.50 1,339.49 0.0M
2021-12-06 1,276.18 1,306.67 1,260.29 1,303.65 0.0M
2021-12-03 1,318.39 1,318.39 1,259.62 1,278.30 0.0M
2021-12-02 1,313.51 1,338.51 1,310.81 1,328.85 0.0M
2021-12-01 1,374.37 1,376.19 1,311.16 1,311.62 0.0M
2021-11-30 1,395.42 1,403.36 1,355.14 1,360.19 0.0M
2021-11-29 1,402.84 1,405.96 1,383.71 1,399.15 0.0M
2021-11-26 1,401.81 1,406.71 1,384.82 1,389.79 0.0M
2021-11-24 1,390.43 1,411.68 1,382.15 1,409.57 0.0M
2021-11-23 1,408.57 1,416.45 1,380.50 1,401.65 0.0M
2021-11-22 1,460.21 1,461.46 1,410.28 1,417.04 0.0M
2021-11-19 1,473.91 1,480.35 1,457.57 1,458.19 0.0M
2021-11-18 1,476.74 1,476.74 1,453.69 1,465.14 0.0M
2021-11-17 1,497.30 1,497.57 1,474.53 1,476.48 0.0M
2021-11-16 1,494.98 1,501.76 1,488.53 1,499.69 0.0M
2021-11-15 1,496.99 1,507.58 1,491.84 1,496.08 0.0M
2021-11-12 1,469.10 1,493.38 1,463.39 1,493.05 0.0M
2021-11-11 1,468.52 1,472.83 1,458.63 1,459.20 0.0M
2021-11-10 1,483.23 1,488.85 1,446.06 1,455.57 0.0M
2021-11-09 1,494.27 1,499.26 1,476.98 1,490.93 0.0M
2021-11-08 1,499.78 1,505.36 1,496.47 1,497.37 0.0M
2021-11-05 1,504.49 1,509.97 1,488.71 1,493.14 0.0M
2021-11-04 1,497.99 1,507.41 1,491.74 1,496.77 0.0M
2021-11-03 1,479.68 1,491.48 1,471.76 1,490.65 0.0M
2021-11-02 1,484.92 1,486.59 1,468.83 1,474.77 0.0M
2021-11-01 1,480.86 1,491.43 1,480.27 1,489.57 0.0M
2021-10-29 1,471.48 1,481.22 1,469.82 1,478.48 0.0M
2021-10-28 1,467.04 1,486.59 1,458.84 1,482.44 0.0M
2021-10-27 1,478.28 1,485.28 1,465.23 1,465.26 0.0M
2021-10-26 1,499.67 1,500.27 1,471.86 1,477.01 0.0M
2021-10-25 1,489.23 1,492.58 1,472.75 1,490.03 0.0M
2021-10-22 1,508.18 1,508.33 1,475.23 1,483.44 0.0M
2021-10-21 1,512.62 1,523.39 1,508.56 1,517.83 0.0M
2021-10-20 1,536.32 1,539.22 1,508.60 1,516.02 0.0M
2021-10-19 1,519.84 1,534.14 1,518.40 1,530.38 0.0M
2021-10-18 1,495.18 1,513.19 1,494.63 1,512.69 0.0M
2021-10-15 1,495.40 1,501.77 1,489.03 1,497.70 0.0M
2021-10-14 1,484.12 1,492.13 1,479.39 1,488.23 0.0M
2021-10-13 1,456.09 1,470.50 1,455.72 1,468.90 0.0M
2021-10-12 1,446.79 1,453.41 1,438.79 1,445.53 0.0M
2021-10-11 1,453.13 1,463.65 1,441.19 1,441.38 0.0M
2021-10-08 1,467.67 1,474.92 1,455.87 1,456.77 0.0M
2021-10-07 1,453.70 1,473.31 1,452.05 1,460.44 0.0M
2021-10-06 1,409.48 1,440.44 1,408.42 1,437.10 0.0M
2021-10-05 1,409.70 1,432.99 1,409.70 1,424.46 0.0M
2021-10-04 1,437.86 1,437.92 1,392.19 1,403.95 0.0M
2021-10-01 1,441.78 1,450.88 1,426.61 1,447.52 0.0M
2021-09-30 1,434.23 1,446.78 1,430.18 1,434.45 0.0M
2021-09-29 1,455.31 1,458.74 1,426.54 1,428.35 0.0M
2021-09-28 1,475.54 1,480.77 1,441.78 1,447.01 0.0M
2021-09-27 1,497.25 1,498.54 1,483.10 1,496.06 0.0M
2021-09-24 1,499.19 1,508.80 1,492.81 1,507.68 0.0M
2021-09-23 1,502.67 1,511.10 1,494.33 1,509.09 0.0M
2021-09-22 1,476.45 1,497.32 1,472.64 1,491.18 0.0M
2021-09-21 1,484.23 1,489.86 1,473.24 1,480.56 0.0M
2021-09-20 1,483.22 1,489.50 1,452.40 1,473.73 0.0M
2021-09-17 1,517.78 1,520.29 1,502.74 1,510.66 0.0M
2021-09-16 1,504.25 1,517.88 1,499.48 1,515.30 0.0M
2021-09-15 1,502.66 1,514.60 1,489.32 1,512.55 0.0M
2021-09-14 1,513.46 1,516.38 1,499.98 1,503.20 0.0M
2021-09-13 1,526.11 1,526.77 1,497.19 1,512.20 0.0M
2021-09-10 1,545.48 1,549.12 1,524.07 1,524.83 0.0M
2021-09-09 1,536.49 1,546.44 1,530.07 1,535.39 0.0M
2021-09-08 1,562.40 1,562.55 1,533.73 1,541.08 0.0M
2021-09-07 1,558.98 1,567.71 1,557.02 1,564.70 0.0M
2021-09-03 1,540.98 1,555.31 1,538.31 1,553.53 0.0M
2021-09-02 1,556.44 1,560.70 1,544.64 1,546.01 0.0M
2021-09-01 1,545.31 1,562.65 1,544.28 1,551.02 0.0M
2021-08-31 1,532.79 1,539.61 1,528.84 1,535.96 0.0M
2021-08-30 1,519.07 1,540.24 1,515.60 1,536.16 0.0M
2021-08-27 1,506.99 1,520.43 1,505.79 1,518.59 0.0M
2021-08-26 1,515.32 1,523.99 1,505.61 1,505.94 0.0M
2021-08-25 1,513.27 1,517.75 1,506.88 1,516.87 0.0M
2021-08-24 1,497.98 1,515.03 1,497.83 1,511.30 0.0M
2021-08-23 1,464.20 1,488.42 1,464.20 1,486.57 0.0M
2021-08-20 1,449.51 1,466.59 1,449.51 1,458.62 0.0M
2021-08-19 1,444.91 1,460.60 1,442.03 1,448.75 0.0M
2021-08-18 1,463.15 1,476.90 1,457.09 1,457.82 0.0M
2021-08-17 1,470.02 1,476.09 1,454.63 1,463.18 0.0M
2021-08-16 1,491.10 1,495.24 1,465.25 1,483.66 0.0M
2021-08-13 1,501.87 1,506.69 1,496.70 1,499.89 0.0M
2021-08-12 1,496.29 1,504.69 1,488.60 1,503.78 0.0M
2021-08-11 1,513.31 1,516.36 1,490.38 1,501.94 0.0M
2021-08-10 1,523.61 1,530.86 1,505.85 1,508.24 0.0M
2021-08-09 1,516.49 1,520.92 1,503.76 1,518.04 0.0M
2021-08-06 1,523.92 1,528.98 1,506.75 1,513.97 0.0M
2021-08-05 1,506.29 1,528.29 1,502.46 1,527.01 0.0M
2021-08-04 1,495.61 1,510.54 1,494.22 1,508.78 0.0M
2021-08-03 1,502.53 1,503.09 1,479.05 1,495.72 0.0M
2021-08-02 1,508.16 1,513.70 1,494.59 1,503.66 0.0M
2021-07-30 1,505.98 1,518.68 1,498.40 1,501.43 0.0M
2021-07-29 1,536.40 1,544.29 1,531.34 1,531.87 0.0M
2021-07-28 1,537.80 1,551.10 1,526.10 1,546.40 0.0M
2021-07-27 1,544.78 1,548.34 1,500.91 1,526.57 0.0M
2021-07-26 1,566.65 1,566.75 1,550.27 1,553.46 0.0M
2021-07-23 1,554.50 1,575.01 1,547.13 1,571.62 0.0M
2021-07-22 1,540.31 1,550.71 1,540.31 1,550.26 0.0M
2021-07-21 1,519.42 1,538.37 1,516.95 1,538.17 0.0M
2021-07-20 1,502.18 1,530.56 1,491.75 1,522.08 0.0M
2021-07-19 1,485.64 1,499.44 1,475.03 1,497.94 0.0M
2021-07-16 1,521.73 1,524.67 1,503.30 1,505.40 0.0M
2021-07-15 1,530.34 1,535.44 1,505.59 1,516.83 0.0M
2021-07-14 1,554.04 1,558.24 1,528.40 1,529.02 0.0M
2021-07-13 1,544.57 1,563.14 1,540.41 1,543.94 0.0M
2021-07-12 1,549.50 1,554.22 1,533.83 1,541.91 0.0M
2021-07-09 1,524.23 1,545.58 1,522.82 1,544.71 0.0M
2021-07-08 1,511.71 1,530.77 1,500.23 1,521.87 0.0M
2021-07-07 1,564.36 1,566.59 1,538.07 1,541.87 0.0M
2021-07-06 1,545.31 1,557.38 1,538.56 1,554.15 0.0M
2021-07-02 1,542.26 1,549.67 1,538.16 1,545.96 0.0M
2021-07-01 1,540.07 1,550.53 1,527.33 1,538.69 0.0M
2021-06-30 1,551.64 1,553.04 1,542.24 1,542.34 0.0M
2021-06-29 1,552.18 1,556.12 1,539.98 1,554.85 0.0M
2021-06-28 1,543.98 1,554.49 1,542.62 1,552.99 0.0M
2021-06-25 1,538.81 1,543.15 1,525.86 1,539.29 0.0M
2021-06-24 1,531.13 1,544.68 1,528.46 1,533.63 0.0M
2021-06-23 1,512.38 1,526.11 1,512.38 1,520.31 0.0M
2021-06-22 1,491.77 1,512.79 1,489.99 1,509.92 0.0M
2021-06-21 1,489.76 1,499.88 1,472.63 1,492.89 0.0M
2021-06-18 1,491.86 1,501.13 1,484.18 1,492.85 0.0M
2021-06-17 1,459.31 1,496.09 1,459.28 1,492.20 0.0M
2021-06-16 1,466.02 1,476.98 1,446.42 1,463.89 0.0M
2021-06-15 1,480.13 1,481.27 1,464.00 1,466.19 0.0M
2021-06-14 1,467.00 1,484.01 1,464.88 1,483.66 0.0M
2021-06-11 1,457.97 1,465.85 1,455.96 1,464.85 0.0M
2021-06-10 1,438.49 1,458.98 1,436.23 1,458.34 0.0M
2021-06-09 1,448.22 1,454.06 1,437.06 1,437.31 0.0M
2021-06-08 1,445.64 1,455.17 1,431.89 1,442.24 0.0M
2021-06-07 1,429.48 1,442.03 1,424.55 1,440.02 0.0M
2021-06-04 1,417.52 1,434.39 1,417.52 1,432.91 0.0M
2021-06-03 1,420.42 1,421.08 1,405.92 1,409.31 0.0M
2021-06-02 1,435.72 1,439.39 1,427.12 1,433.89 0.0M
2021-06-01 1,438.33 1,446.78 1,423.29 1,435.77 0.0M
2021-05-28 1,433.67 1,442.45 1,430.13 1,430.36 0.0M
2021-05-27 1,424.27 1,430.44 1,412.38 1,424.72 0.0M
2021-05-26 1,423.55 1,432.57 1,421.45 1,427.73 0.0M
2021-05-25 1,422.09 1,429.68 1,415.50 1,417.79 0.0M
2021-05-24 1,395.86 1,418.96 1,394.71 1,413.69 0.0M
2021-05-21 1,405.84 1,405.88 1,387.40 1,388.27 0.0M
2021-05-20 1,375.16 1,400.93 1,374.65 1,399.18 0.0M
2021-05-19 1,335.77 1,367.15 1,334.53 1,366.85 0.0M
2021-05-18 1,365.73 1,380.42 1,360.81 1,361.37 0.0M
2021-05-17 1,353.66 1,361.78 1,342.78 1,358.81 0.0M
2021-05-14 1,333.18 1,360.53 1,333.13 1,358.68 0.0M
2021-05-13 1,344.49 1,348.91 1,304.54 1,318.90 0.0M
2021-05-12 1,349.37 1,360.61 1,323.98 1,330.82 0.0M
2021-05-11 1,325.09 1,373.91 1,323.56 1,370.13 0.0M
2021-05-10 1,388.63 1,388.66 1,356.98 1,357.33 0.0M
2021-05-07 1,409.95 1,421.10 1,396.48 1,400.85 0.0M
2021-05-06 1,394.61 1,399.66 1,374.65 1,392.39 0.0M
2021-05-05 1,426.26 1,430.34 1,395.65 1,399.41 0.0M
2021-05-04 1,432.55 1,435.73 1,392.29 1,415.48 0.0M
2021-05-03 1,472.13 1,476.40 1,445.46 1,446.97 0.0M
2021-04-30 1,477.78 1,486.99 1,465.67 1,466.82 0.0M
2021-04-29 1,511.22 1,513.12 1,473.64 1,488.76 0.0M
2021-04-28 1,487.23 1,503.58 1,478.08 1,493.69 0.0M
2021-04-27 1,489.12 1,493.10 1,474.52 1,479.50 0.0M
2021-04-26 1,464.63 1,482.62 1,460.82 1,482.51 0.0M
2021-04-23 1,445.79 1,465.94 1,445.79 1,463.12 0.0M
2021-04-22 1,449.59 1,460.04 1,432.06 1,437.06 0.0M
2021-04-21 1,427.88 1,446.57 1,423.03 1,446.42 0.0M
2021-04-20 1,461.77 1,464.16 1,428.19 1,441.42 0.0M
2021-04-19 1,477.21 1,486.31 1,455.24 1,464.51 0.0M
2021-04-16 1,490.81 1,491.35 1,474.47 1,483.98 0.0M
2021-04-15 1,479.07 1,493.33 1,478.47 1,489.89 0.0M
2021-04-14 1,491.66 1,495.66 1,463.84 1,466.15 0.0M
2021-04-13 1,478.94 1,493.70 1,478.94 1,490.03 0.0M
2021-04-12 1,461.44 1,474.56 1,459.08 1,472.83 0.0M
2021-04-09 1,460.34 1,470.62 1,451.47 1,470.08 0.0M
2021-04-08 1,459.18 1,469.20 1,456.94 1,468.33 0.0M
2021-04-07 1,439.33 1,451.57 1,434.87 1,443.94 0.0M
2021-04-06 1,430.91 1,454.42 1,430.91 1,445.51 0.0M
2021-04-05 1,425.84 1,431.96 1,416.26 1,429.81 0.0M
2021-04-01 1,409.70 1,423.86 1,406.59 1,416.18 0.0M
2021-03-31 1,369.96 1,394.27 1,369.96 1,384.20 0.0M
2021-03-30 1,352.87 1,367.70 1,345.20 1,360.53 0.0M
2021-03-29 1,360.49 1,366.98 1,344.35 1,357.54 0.0M
2021-03-26 1,344.48 1,362.51 1,324.85 1,362.02 0.0M
2021-03-25 1,335.51 1,359.97 1,330.12 1,343.43 0.0M
2021-03-24 1,410.16 1,410.16 1,355.52 1,356.80 0.0M
2021-03-23 1,415.28 1,423.22 1,404.89 1,406.94 0.0M
2021-03-22 1,408.06 1,422.55 1,403.72 1,413.54 0.0M
2021-03-19 1,388.94 1,406.95 1,381.02 1,403.80 0.0M
2021-03-18 1,413.46 1,416.00 1,385.11 1,387.45 0.0M
2021-03-17 1,404.26 1,443.71 1,394.49 1,432.94 0.0M
2021-03-16 1,436.53 1,447.64 1,414.40 1,424.35 0.0M
2021-03-15 1,413.20 1,429.77 1,405.24 1,429.77 0.0M
2021-03-12 1,411.32 1,418.61 1,392.30 1,417.43 0.0M
2021-03-11 1,411.91 1,440.23 1,409.24 1,435.28 0.0M
2021-03-10 1,413.88 1,418.06 1,378.59 1,383.68 0.0M
2021-03-09 1,373.79 1,402.58 1,370.51 1,394.28 0.0M
2021-03-08 1,382.05 1,393.93 1,331.64 1,332.24 0.0M
2021-03-05 1,388.14 1,392.23 1,318.19 1,389.98 0.0M
2021-03-04 1,401.46 1,419.86 1,352.17 1,376.27 0.0M
2021-03-03 1,463.19 1,468.37 1,407.44 1,411.95 0.0M
2021-03-02 1,496.55 1,498.31 1,462.14 1,462.20 0.0M
2021-03-01 1,472.74 1,488.60 1,460.96 1,487.86 0.0M
2021-02-26 1,446.70 1,464.84 1,420.21 1,445.35 0.0M
2021-02-25 1,491.03 1,502.00 1,428.96 1,434.87 0.0M
2021-02-24 1,490.92 1,501.42 1,470.34 1,498.04 0.0M
2021-02-23 1,470.18 1,510.02 1,422.95 1,504.87 0.0M
2021-02-22 1,532.61 1,542.51 1,505.15 1,506.30 0.0M
2021-02-19 1,556.18 1,568.29 1,550.40 1,558.29 0.0M
2021-02-18 1,539.19 1,554.89 1,524.19 1,548.82 0.0M
2021-02-17 1,553.65 1,562.51 1,536.36 1,561.22 0.0M
2021-02-16 1,570.73 1,588.12 1,562.23 1,573.49 0.0M
2021-02-12 1,549.65 1,563.25 1,542.38 1,562.85 0.0M
2021-02-11 1,558.77 1,566.88 1,545.13 1,555.99 0.0M
2021-02-10 1,552.29 1,559.57 1,524.25 1,550.54 0.0M
2021-02-09 1,519.04 1,542.39 1,518.76 1,536.79 0.0M
2021-02-08 1,518.89 1,524.86 1,506.98 1,517.50 0.0M
2021-02-05 1,492.68 1,512.16 1,490.04 1,511.81 0.0M
2021-02-04 1,477.86 1,489.87 1,474.21 1,489.51 0.0M
2021-02-03 1,478.53 1,485.92 1,467.92 1,470.34 0.0M
2021-02-02 1,449.18 1,469.15 1,448.99 1,463.91 0.0M
2021-02-01 1,401.00 1,433.86 1,396.59 1,431.24 0.0M
2021-01-29 1,405.02 1,406.80 1,371.94 1,386.45 0.0M
2021-01-28 1,399.58 1,428.77 1,399.23 1,412.59 0.0M
2021-01-27 1,418.35 1,427.62 1,382.40 1,388.90 0.0M
2021-01-26 1,452.52 1,457.35 1,439.32 1,441.38 0.0M
2021-01-25 1,469.11 1,474.76 1,419.58 1,449.61 0.0M
2021-01-22 1,445.46 1,453.86 1,444.61 1,449.01 0.0M
2021-01-21 1,458.32 1,458.51 1,443.89 1,450.51 0.0M
2021-01-20 1,442.15 1,456.68 1,435.49 1,451.76 0.0M
2021-01-19 1,398.61 1,408.54 1,389.16 1,407.57 0.0M
2021-01-15 1,397.53 1,401.66 1,374.57 1,378.36 0.0M
2021-01-14 1,408.70 1,414.58 1,390.38 1,391.92 0.0M
2021-01-13 1,393.52 1,409.25 1,385.76 1,398.84 0.0M
2021-01-12 1,382.41 1,393.89 1,373.34 1,389.63 0.0M
2021-01-11 1,382.28 1,392.73 1,370.56 1,376.36 0.0M
2021-01-08 1,384.01 1,402.10 1,376.05 1,401.56 0.0M
2021-01-07 1,354.37 1,376.38 1,354.37 1,374.35 0.0M
2021-01-06 1,345.33 1,364.32 1,338.65 1,340.81 0.0M
2021-01-05 1,348.67 1,374.87 1,348.56 1,374.26 0.0M
2021-01-04 1,374.22 1,374.23 1,329.76 1,349.89 0.0M