Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

40.94 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.52 19.52 19.52 0 -0.05(-0.25%)
Dec 29, 2016 19.55 19.68 19.50 19.57 33,660 +0.02(+0.10%)
Dec 28, 2016 19.85 19.85 19.51 19.55 57,285 -0.28(-1.41%)
Dec 27, 2016 19.82 19.85 19.69 19.83 37,579 +0.16(+0.84%)
Dec 23, 2016 19.66 19.66 19.66 0 +0.12(+0.59%)
Dec 22, 2016 19.75 19.75 19.51 19.55 66,981 -0.23(-1.16%)
Dec 21, 2016 19.96 19.96 19.72 19.78 31,291 -0.09(-0.45%)
Dec 20, 2016 19.97 19.99 19.82 19.87 56,541 +0.00(+0.00%)
Dec 19, 2016 19.76 19.96 19.76 19.87 54,030 +0.06(+0.32%)
Dec 16, 2016 20.01 20.01 19.75 19.81 36,684 -0.14(-0.72%)
Dec 15, 2016 19.91 20.04 19.82 19.95 54,110 +0.08(+0.40%)
Dec 14, 2016 19.99 20.01 19.86 19.87 32,727 -0.07(-0.35%)
Dec 13, 2016 19.93 20.03 19.88 19.94 50,945 +0.16(+0.81%)
Dec 12, 2016 20.10 20.10 19.74 19.78 171,030 -0.23(-1.15%)
Dec 09, 2016 20.08 20.09 19.95 20.01 34,833 +0.02(+0.10%)
Dec 08, 2016 19.92 20.09 19.89 19.99 103,800 +0.04(+0.20%)
Dec 07, 2016 19.79 19.98 19.62 19.95 213,091 +0.17(+0.86%)
Dec 06, 2016 19.84 19.84 19.65 19.78 39,799 +0.05(+0.25%)
Dec 05, 2016 19.57 19.76 19.53 19.73 25,083 +0.30(+1.54%)
Dec 02, 2016 19.48 19.48 19.29 19.43 62,560 -0.01(-0.05%)
Dec 01, 2016 19.96 19.97 19.36 19.44 41,759 -0.50(-2.51%)
Nov 30, 2016 20.16 20.16 19.90 19.94 48,980 -0.13(-0.65%)
Nov 29, 2016 20.04 20.18 19.95 20.07 54,630 +0.00(+0.00%)
Nov 28, 2016 20.31 20.31 20.01 20.07 59,828 -0.18(-0.89%)
Nov 25, 2016 20.27 20.28 20.21 20.25 44,909 +0.05(+0.25%)
Nov 23, 2016 20.20 20.20 20.20 0 -0.15(-0.74%)
Nov 22, 2016 20.35 20.35 20.12 20.35 290,793 -0.10(-0.49%)
Nov 21, 2016 20.42 20.48 20.36 20.45 181,766 +0.19(+0.94%)
Nov 18, 2016 20.36 20.38 20.20 20.26 111,610 -0.06(-0.30%)
Nov 17, 2016 20.26 20.33 20.16 20.32 58,670 +0.07(+0.35%)
Nov 16, 2016 20.39 20.39 20.18 20.25 44,495 -0.03(-0.15%)
Nov 15, 2016 20.30 20.30 20.14 20.28 65,846 +0.20(+0.99%)
Nov 14, 2016 20.31 20.31 20.04 20.08 46,568 +0.06(+0.30%)
Nov 11, 2016 19.65 20.05 19.65 20.02 45,446 +0.29(+1.45%)
Nov 10, 2016 19.98 20.10 19.72 19.73 32,254 -0.03(-0.13%)
Nov 09, 2016 19.24 19.77 19.24 19.76 30,818 +0.27(+1.39%)
Nov 08, 2016 19.46 19.59 19.38 19.49 30,750 -0.04(-0.22%)
Nov 07, 2016 19.34 19.57 19.24 19.53 61,058 +0.51(+2.69%)
Nov 04, 2016 19.11 19.24 19.02 19.02 30,909 -0.05(-0.26%)
Nov 03, 2016 19.26 19.27 19.05 19.07 31,976 -0.04(-0.21%)
Nov 02, 2016 19.22 19.31 19.06 19.11 19,087 -0.15(-0.78%)
Nov 01, 2016 19.25 19.39 19.15 19.26 27,453 -0.19(-0.98%)
Oct 31, 2016 19.30 19.47 19.30 19.45 14,927 +0.09(+0.49%)
Oct 28, 2016 19.30 19.45 19.20 19.36 22,490 +0.11(+0.55%)
Oct 27, 2016 19.44 19.46 19.23 19.25 21,168 +0.00(+0.00%)
Oct 26, 2016 19.20 19.41 19.20 19.25 49,678 +0.12(+0.63%)
Oct 25, 2016 19.13 19.24 19.05 19.13 40,225 -0.10(-0.52%)
Oct 24, 2016 19.34 19.34 19.15 19.23 87,987 +0.15(+0.79%)
Oct 21, 2016 18.90 19.11 18.90 19.08 15,327 +0.05(+0.26%)
Oct 20, 2016 19.05 19.05 18.84 19.03 33,028 +0.06(+0.32%)
Oct 19, 2016 18.92 19.04 18.92 18.97 22,675 -0.16(-0.82%)
Oct 18, 2016 19.21 19.21 19.07 19.13 18,802 +0.15(+0.77%)
Oct 17, 2016 19.18 19.18 18.98 18.98 20,435 -0.15(-0.79%)
Oct 14, 2016 19.28 19.35 19.11 19.13 21,849 -0.06(-0.31%)
Oct 13, 2016 19.00 19.22 18.94 19.19 26,585 -0.09(-0.46%)
Oct 12, 2016 19.25 19.32 19.09 19.28 22,322 -0.11(-0.57%)
Oct 11, 2016 19.63 19.63 19.29 19.39 27,840 -0.32(-1.62%)
Oct 10, 2016 19.79 19.84 19.68 19.71 15,865 +0.02(+0.10%)
Oct 07, 2016 19.90 19.90 19.58 19.69 23,684 -0.10(-0.51%)
Oct 06, 2016 19.97 19.97 19.70 19.79 59,810 -0.14(-0.70%)
Oct 05, 2016 19.87 20.04 19.80 19.93 61,056 +0.14(+0.71%)
Oct 04, 2016 19.88 19.88 19.73 19.79 28,877 +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.