Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.58 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.09	15.21	14.97	15.04	13,596	-0.01(-0.06%)
Feb 26, 2016	15.03	15.14	14.93	15.04	15,739	+0.18(+1.22%)
Feb 25, 2016	14.60	14.96	14.58	14.86	29,045	+0.24(+1.63%)
Feb 24, 2016	14.37	14.63	14.32	14.62	16,347	+0.13(+0.92%)
Feb 23, 2016	14.61	14.62	14.45	14.49	79,367	-0.13(-0.91%)
Feb 22, 2016	14.44	14.65	14.44	14.62	52,723	+0.27(+1.86%)
Feb 19, 2016	14.08	14.37	14.08	14.36	19,660	+0.15(+1.08%)
Feb 18, 2016	14.38	14.38	14.20	14.20	41,453	-0.14(-1.00%)
Feb 17, 2016	14.00	14.39	14.00	14.35	156,494	+0.35(+2.52%)
Feb 16, 2016	13.74	14.05	13.70	13.99	37,134	+0.41(+3.02%)
Feb 12, 2016	13.49	13.58	13.58	13.58	208,776	+0.05(+0.35%)
Feb 11, 2016	13.34	13.56	13.32	13.54	73,967	+0.03(+0.21%)
Feb 10, 2016	13.50	13.75	13.44	13.51	45,566	+0.12(+0.93%)
Feb 09, 2016	13.43	13.72	13.29	13.38	161,678	-0.19(-1.41%)
Feb 08, 2016	13.90	13.90	13.37	13.57	56,216	-0.54(-3.85%)
Feb 05, 2016	14.56	14.56	14.11	14.12	48,784	-0.67(-4.52%)
Feb 04, 2016	14.71	14.88	14.69	14.79	39,571	+0.04(+0.26%)
Feb 03, 2016	14.85	14.85	14.48	14.75	35,680	+0.04(+0.26%)
Feb 02, 2016	15.00	15.00	14.65	14.71	24,821	-0.35(-2.34%)

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.