Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.92 44.12 43.02 43.31 684,362 -0.86(-1.94%)
Jan 28, 2021 43.96 44.52 43.90 44.17 762,198 +0.22(+0.49%)
Jan 27, 2021 43.51 44.69 43.19 43.95 814,387 -0.36(-0.82%)
Jan 26, 2021 44.78 44.87 44.29 44.32 998,246 -0.40(-0.90%)
Jan 25, 2021 45.35 45.73 43.97 44.72 904,587 -0.36(-0.79%)
Jan 22, 2021 44.72 45.12 44.61 45.08 474,054 +0.20(+0.44%)
Jan 21, 2021 45.42 45.51 44.80 44.88 828,481 -0.36(-0.81%)
Jan 20, 2021 45.20 45.46 44.92 45.25 1,449,768 +0.52(+1.17%)
Jan 19, 2021 44.50 44.77 44.18 44.72 991,599 +0.55(+1.25%)
Jan 15, 2021 44.37 44.56 43.91 44.17 703,223 -0.14(-0.31%)
Jan 14, 2021 44.48 44.69 44.21 44.31 821,954 +0.10(+0.22%)
Jan 13, 2021 44.76 44.89 44.15 44.21 897,704 -0.57(-1.28%)
Jan 12, 2021 44.54 44.89 44.39 44.78 2,762,281 +0.40(+0.91%)
Jan 11, 2021 44.01 44.77 43.44 44.38 700,728 +0.03(+0.07%)
Jan 08, 2021 44.21 44.64 43.98 44.35 1,008,950 +0.61(+1.40%)
Jan 07, 2021 43.07 43.81 42.73 43.74 3,028,258 +1.12(+2.64%)
Jan 06, 2021 42.71 43.14 42.20 42.61 809,527 -0.45(-1.05%)
Jan 05, 2021 42.74 43.11 42.55 43.07 794,720 +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.