Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 -0.54 (-0.93%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 21.46 21.61 21.40 21.50 102,843 +0.06(+0.27%)
Oct 30, 2017 21.50 21.53 21.31 21.45 49,541 -0.07(-0.33%)
Oct 27, 2017 21.43 21.57 21.42 21.52 71,440 +0.13(+0.60%)
Oct 26, 2017 21.46 21.47 21.34 21.39 56,824 +0.08(+0.36%)
Oct 25, 2017 21.46 21.54 21.27 21.31 150,937 -0.12(-0.54%)
Oct 24, 2017 21.38 21.46 21.34 21.43 64,814 +0.09(+0.41%)
Oct 23, 2017 21.55 21.55 21.33 21.34 153,545 -0.12(-0.54%)
Oct 20, 2017 21.34 21.55 21.34 21.46 77,655 +0.18(+0.86%)
Oct 19, 2017 21.21 21.28 21.10 21.27 128,767 +0.00(+0.00%)
Oct 18, 2017 21.24 21.29 21.13 21.27 83,479 +0.13(+0.64%)
Oct 17, 2017 21.14 21.22 21.13 21.14 53,198 -0.06(-0.27%)
Oct 16, 2017 21.21 21.27 21.13 21.20 87,292 -0.05(-0.23%)
Oct 13, 2017 21.33 21.33 21.22 21.24 67,908 +0.03(+0.14%)
Oct 12, 2017 21.18 21.24 21.13 21.21 73,251 -0.01(-0.05%)
Oct 11, 2017 21.30 21.30 21.18 21.22 87,985 -0.16(-0.76%)
Oct 10, 2017 21.44 21.53 21.30 21.39 81,919 -0.04(-0.18%)
Oct 09, 2017 21.67 21.67 21.41 21.43 88,498 -0.13(-0.58%)
Oct 06, 2017 21.46 21.56 21.39 21.55 121,401 +0.11(+0.49%)
Oct 05, 2017 21.37 21.47 21.33 21.45 73,368 +0.09(+0.41%)
Oct 04, 2017 21.24 21.41 21.18 21.36 92,717 +0.13(+0.59%)
Oct 03, 2017 21.28 21.30 21.21 21.23 156,097 +0.02(+0.09%)
Oct 02, 2017 21.13 21.27 21.09 21.21 116,189 +0.17(+0.82%)
Sep 29, 2017 21.06 21.17 21.01 21.04 142,067 +0.03(+0.14%)
Sep 28, 2017 21.10 21.10 20.97 21.01 76,185 -0.10(-0.46%)
Sep 27, 2017 21.00 21.17 20.95 21.11 76,005 +0.16(+0.78%)
Sep 26, 2017 20.91 21.04 20.89 20.95 83,849 +0.03(+0.14%)
Sep 25, 2017 21.12 21.12 20.83 20.92 78,321 -0.23(-1.09%)
Sep 22, 2017 21.04 21.17 21.00 21.15 76,132 +0.11(+0.50%)
Sep 21, 2017 21.17 21.17 20.96 21.04 52,832 -0.08(-0.38%)
Sep 20, 2017 21.17 21.17 20.98 21.12 51,567 -0.02(-0.09%)
Sep 19, 2017 21.32 21.32 21.05 21.14 123,921 +0.07(+0.32%)
Sep 18, 2017 21.21 21.21 21.02 21.07 121,490 +0.10(+0.46%)
Sep 15, 2017 20.95 21.03 20.84 20.98 148,575 +0.08(+0.37%)
Sep 14, 2017 21.02 21.02 20.83 20.90 178,087 -0.05(-0.23%)
Sep 13, 2017 21.17 21.17 20.94 20.95 88,905 -0.16(-0.77%)
Sep 12, 2017 21.38 21.38 20.93 21.11 192,231 +0.12(+0.55%)
Sep 11, 2017 21.04 21.10 20.90 21.00 145,580 +0.29(+1.39%)
Sep 08, 2017 20.84 20.93 20.70 20.71 130,532 -0.05(-0.23%)
Sep 07, 2017 20.77 20.80 20.66 20.76 58,628 +0.11(+0.51%)
Sep 06, 2017 20.69 20.73 20.56 20.65 44,459 +0.04(+0.19%)
Sep 05, 2017 20.85 20.85 20.51 20.61 71,000 -0.28(-1.34%)
Sep 01, 2017 20.89 20.92 20.81 20.89 73,223 +0.14(+0.70%)
Aug 31, 2017 20.46 20.77 20.46 20.75 174,119 +0.20(+0.98%)
Aug 30, 2017 20.38 20.55 20.31 20.54 88,392 +0.23(+1.14%)
Aug 29, 2017 20.26 20.35 20.11 20.31 47,628 -0.01(-0.05%)
Aug 28, 2017 20.34 20.36 20.21 20.32 54,405 +0.05(+0.24%)
Aug 25, 2017 20.44 20.48 20.27 20.27 108,220 +0.00(+0.00%)
Aug 24, 2017 20.21 20.32 20.21 20.27 562,849 +0.12(+0.57%)
Aug 23, 2017 20.19 20.21 20.11 20.16 40,592 -0.05(-0.23%)
Aug 22, 2017 20.06 20.26 20.05 20.20 139,674 +0.26(+1.29%)
Aug 21, 2017 20.01 20.01 19.84 19.95 112,522 -0.01(-0.05%)
Aug 18, 2017 20.03 20.03 19.84 19.96 114,884 -0.05(-0.25%)
Aug 17, 2017 20.31 20.31 19.98 20.01 47,869 -0.33(-1.60%)
Aug 16, 2017 20.23 20.39 20.21 20.33 38,714 +0.11(+0.52%)
Aug 15, 2017 20.33 20.33 20.15 20.23 48,509 -0.03(-0.14%)
Aug 14, 2017 20.12 20.27 20.12 20.26 46,089 +0.28(+1.40%)
Aug 11, 2017 19.84 20.05 19.83 19.98 95,228 +0.13(+0.63%)
Aug 10, 2017 20.13 20.19 19.81 19.85 97,667 -0.41(-2.04%)
Aug 09, 2017 20.21 20.26 20.11 20.26 57,634 -0.01(-0.05%)
Aug 08, 2017 20.41 20.45 20.23 20.27 76,409 -0.15(-0.75%)
Aug 07, 2017 20.45 20.50 20.37 20.43 70,632 -0.04(-0.19%)
Aug 04, 2017 20.52 20.58 20.45 20.47 49,485 -0.05(-0.23%)
Aug 03, 2017 20.49 20.55 20.42 20.52 203,714 +0.10(+0.47%)
Aug 02, 2017 20.67 20.67 20.27 20.42 133,945 -0.19(-0.91%)
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.