Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

52.80 -0.12 (-0.23%)

Streaming Delayed Price Updated: 10:04 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	17.87	17.96	17.62	17.69	77,049	+0.04(+0.22%)
Nov 27, 2015	17.62	17.69	17.54	17.65	18,491	+0.10(+0.59%)
Nov 25, 2015	17.52	17.55	17.55	17.55	93,458	+0.13(+0.73%)
Nov 24, 2015	17.24	17.49	17.23	17.42	82,707	+0.15(+0.85%)
Nov 23, 2015	17.37	17.37	17.26	17.27	44,509	-0.06(-0.33%)
Nov 20, 2015	17.37	17.41	17.27	17.33	77,354	+0.01(+0.05%)
Nov 19, 2015	17.22	17.36	17.20	17.32	40,163	+0.22(+1.29%)
Nov 18, 2015	17.01	17.16	16.91	17.10	37,153	+0.17(+1.00%)
Nov 17, 2015	16.88	17.06	16.87	16.93	39,175	+0.06(+0.34%)
Nov 16, 2015	16.68	16.89	16.67	16.87	61,367	+0.28(+1.66%)
Nov 13, 2015	16.81	16.81	16.56	16.60	39,697	-0.29(-1.74%)
Nov 12, 2015	16.83	17.06	16.81	16.89	64,531	+0.02(+0.10%)
Nov 11, 2015	17.03	17.03	16.76	16.88	53,995	+0.00(+0.01%)
Nov 10, 2015	16.94	17.02	16.75	16.87	103,542	-0.15(-0.89%)
Nov 09, 2015	17.24	17.24	16.91	17.03	71,216	-0.21(-1.21%)
Nov 06, 2015	17.03	17.27	16.96	17.24	56,688	+0.24(+1.40%)
Nov 05, 2015	17.26	17.26	16.94	17.00	83,671	-0.42(-2.40%)
Nov 04, 2015	17.38	17.55	17.37	17.42	111,387	+0.08(+0.44%)
Nov 03, 2015	17.24	17.44	17.11	17.34	72,660	+0.06(+0.33%)

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.