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 (%)
Dec 30, 2016 18.80 18.80 18.80 0 -0.05(-0.25%)
Dec 29, 2016 18.82 18.95 18.78 18.84 34,957 +0.02(+0.10%)
Dec 28, 2016 19.11 19.11 18.79 18.82 59,493 -0.27(-1.41%)
Dec 27, 2016 19.08 19.11 18.96 19.09 39,028 +0.16(+0.84%)
Dec 23, 2016 18.93 18.93 18.93 0 +0.11(+0.59%)
Dec 22, 2016 19.02 19.02 18.79 18.82 69,563 -0.22(-1.16%)
Dec 21, 2016 19.22 19.22 18.99 19.05 32,497 -0.07(-0.35%)
Dec 20, 2016 19.21 19.23 19.06 19.11 58,781 +0.00(+0.00%)
Dec 19, 2016 19.01 19.20 19.01 19.11 56,171 +0.06(+0.32%)
Dec 16, 2016 19.25 19.25 19.00 19.05 38,137 -0.14(-0.72%)
Dec 15, 2016 19.15 19.28 19.07 19.19 56,254 +0.08(+0.40%)
Dec 14, 2016 19.23 19.25 19.10 19.11 34,023 -0.07(-0.35%)
Dec 13, 2016 19.18 19.27 19.12 19.18 52,963 +0.15(+0.81%)
Dec 12, 2016 19.33 19.33 18.99 19.03 177,807 -0.22(-1.15%)
Dec 09, 2016 19.31 19.32 19.19 19.25 36,213 +0.02(+0.10%)
Dec 08, 2016 19.16 19.32 19.13 19.23 107,913 +0.04(+0.20%)
Dec 07, 2016 19.04 19.22 18.87 19.19 221,535 +0.16(+0.86%)
Dec 06, 2016 19.08 19.08 18.90 19.03 41,376 +0.05(+0.25%)
Dec 05, 2016 18.82 19.01 18.79 18.98 26,076 +0.29(+1.54%)
Dec 02, 2016 18.74 18.74 18.55 18.69 65,039 -0.01(-0.05%)
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.