Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

58.63 +0.10 (+0.17%)

Streaming Delayed Price Updated: 10:53 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	43.87	44.07	42.97	43.26	685,181	-0.86(-1.94%)
Jan 28, 2021	43.91	44.46	43.85	44.12	763,110	+0.22(+0.49%)
Jan 27, 2021	43.46	44.64	43.14	43.90	815,361	-0.36(-0.82%)
Jan 26, 2021	44.73	44.82	44.24	44.27	999,440	-0.40(-0.90%)
Jan 25, 2021	45.30	45.67	43.92	44.67	905,669	-0.35(-0.79%)
Jan 22, 2021	44.67	45.06	44.56	45.02	474,621	+0.20(+0.44%)
Jan 21, 2021	45.37	45.46	44.75	44.83	829,472	-0.36(-0.81%)
Jan 20, 2021	45.14	45.41	44.87	45.19	1,451,503	+0.52(+1.17%)
Jan 19, 2021	44.44	44.72	44.13	44.67	992,786	+0.55(+1.25%)
Jan 15, 2021	44.31	44.50	43.86	44.12	704,064	-0.14(-0.31%)
Jan 14, 2021	44.42	44.64	44.16	44.26	822,938	+0.10(+0.22%)
Jan 13, 2021	44.71	44.84	44.09	44.16	898,778	-0.57(-1.28%)
Jan 12, 2021	44.48	44.84	44.33	44.73	2,765,587	+0.40(+0.91%)
Jan 11, 2021	43.96	44.72	43.39	44.32	701,567	+0.03(+0.07%)
Jan 08, 2021	44.16	44.58	43.93	44.30	1,010,157	+0.61(+1.40%)
Jan 07, 2021	43.01	43.75	42.68	43.68	3,031,882	+1.12(+2.64%)
Jan 06, 2021	42.66	43.08	42.15	42.56	810,496	-0.45(-1.05%)
Jan 05, 2021	42.69	43.05	42.50	43.01	795,671	+0.13(+0.30%)

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.