Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.86 +0.68 (+1.26%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	48.47	49.91	48.42	49.79	3,958,951	+1.41(+2.91%)
Feb 25, 2022	47.63	48.40	47.32	48.38	3,272,013	+0.66(+1.39%)
Feb 24, 2022	43.54	47.75	43.76	47.71	5,317,764	+3.11(+6.96%)
Feb 23, 2022	45.99	46.19	44.57	44.61	953,411	-0.92(-2.03%)
Feb 22, 2022	45.39	46.19	45.26	45.53	1,788,025	-0.23(-0.50%)
Feb 18, 2022				45.76	0	-0.70(-1.52%)
Feb 17, 2022	47.53	47.62	46.38	46.46	636,055	-1.36(-2.84%)
Feb 16, 2022	47.79	48.01	47.25	47.82	599,093	-0.62(-1.27%)
Feb 15, 2022	47.92	48.44	47.62	48.44	474,398	+1.31(+2.78%)
Feb 14, 2022	46.99	47.72	46.88	47.13	703,003	+0.00(+0.00%)
Feb 11, 2022	48.62	48.87	46.94	47.13	1,362,346	-1.42(-2.92%)
Feb 10, 2022	48.30	49.37	48.20	48.55	1,014,227	-0.33(-0.67%)
Feb 09, 2022	48.31	48.88	48.02	48.87	598,997	+1.23(+2.58%)
Feb 08, 2022	46.93	47.77	46.88	47.64	1,080,632	+0.53(+1.12%)
Feb 07, 2022	47.24	47.80	47.01	47.12	2,305,355	-0.05(-0.11%)
Feb 04, 2022	46.34	47.58	46.15	47.17	550,614	+0.84(+1.82%)
Feb 03, 2022	46.45			46.33	823,693	-0.93(-1.97%)
Feb 02, 2022	47.54	47.72	46.86	47.26	1,552,270	-0.16(-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.