Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

44.89 -1.19 (-2.58%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 45.91 46.22 45.64 46.08 234,501 +0.46(+1.01%)
Aug 17, 2022 45.98 46.06 45.35 45.62 795,453 -0.86(-1.85%)
Aug 16, 2022 46.37 46.57 45.63 46.48 576,109 -0.05(-0.11%)
Aug 15, 2022 45.84 46.60 45.77 46.53 557,299 +0.42(+0.91%)
Aug 12, 2022 45.73 46.14 45.38 46.11 424,419 +0.79(+1.74%)
Aug 11, 2022 46.45 46.57 45.20 45.32 663,507 -0.66(-1.44%)
Aug 10, 2022 45.23 46.00 45.18 45.98 643,585 +1.90(+4.31%)
Aug 09, 2022 44.49 44.60 43.88 44.08 601,451 -0.50(-1.12%)
Aug 08, 2022 44.69 45.51 44.55 44.58 1,307,448 +0.06(+0.13%)
Aug 05, 2022 43.73 44.55 43.55 44.52 1,418,643 +0.73(+1.67%)
Aug 04, 2022 44.15 44.21 43.12 43.79 736,829 -0.70(-1.57%)
Aug 03, 2022 43.31 44.59 43.25 44.49 896,681 +1.82(+4.27%)
Aug 02, 2022 41.98 42.98 41.83 42.67 758,125 +0.44(+1.04%)
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.