Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

44.89 -1.19 (-2.58%)
Official Closing Price Updated: 4:15 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 16.86 17.03 16.84 16.95 15,857 +0.05(+0.30%)
Mar 30, 2016 16.89 16.97 16.78 16.90 14,050 +0.15(+0.90%)
Mar 29, 2016 16.53 16.80 16.46 16.75 21,802 +0.29(+1.76%)
Mar 28, 2016 16.48 16.51 16.35 16.46 16,408 +0.02(+0.12%)
Mar 24, 2016 16.39 16.44 16.44 16.44 21,000 -0.08(-0.48%)
Mar 23, 2016 16.83 16.84 16.47 16.52 37,749 -0.43(-2.54%)
Mar 22, 2016 16.82 16.99 16.81 16.95 25,801 +0.08(+0.47%)
Mar 21, 2016 17.28 17.28 16.81 16.87 31,838 -0.01(-0.06%)
Mar 18, 2016 16.79 16.97 16.79 16.88 19,936 +0.13(+0.78%)
Mar 17, 2016 16.64 16.83 16.56 16.75 15,766 +0.18(+1.09%)
Mar 16, 2016 16.26 16.59 16.26 16.57 16,971 +0.20(+1.22%)
Mar 15, 2016 16.49 16.49 16.33 16.37 38,513 -0.25(-1.48%)
Mar 14, 2016 16.62 16.64 16.52 16.62 21,991 -0.05(-0.33%)
Mar 11, 2016 16.50 16.67 16.46 16.67 16,809 +0.36(+2.21%)
Mar 10, 2016 16.52 16.54 16.12 16.31 17,910 -0.12(-0.73%)
Mar 09, 2016 16.39 16.46 16.37 16.43 9,399 +0.12(+0.74%)
Mar 08, 2016 16.51 16.51 16.24 16.31 24,270 -0.26(-1.57%)
Mar 07, 2016 16.39 16.64 16.39 16.57 22,548 +0.12(+0.73%)
Mar 04, 2016 16.38 16.60 16.37 16.45 15,729 +0.16(+0.98%)
Mar 03, 2016 16.13 16.30 16.12 16.29 14,675 +0.15(+0.93%)
Mar 02, 2016 16.13 16.18 16.04 16.14 22,611 +0.02(+0.12%)
Mar 01, 2016 15.90 16.15 15.80 16.12 17,228 +0.37(+2.35%)
Feb 29, 2016 15.81 15.93 15.68 15.75 12,979 -0.01(-0.06%)
Feb 26, 2016 15.74 15.86 15.64 15.76 15,025 +0.19(+1.22%)
Feb 25, 2016 15.29 15.67 15.27 15.57 27,727 +0.25(+1.63%)
Feb 24, 2016 15.05 15.33 15.00 15.32 15,605 +0.14(+0.92%)
Feb 23, 2016 15.30 15.32 15.14 15.18 75,765 -0.14(-0.91%)
Feb 22, 2016 15.13 15.35 15.13 15.32 50,330 +0.28(+1.86%)
Feb 19, 2016 14.75 15.05 14.75 15.04 18,768 +0.16(+1.08%)
Feb 18, 2016 15.06 15.06 14.88 14.88 39,572 -0.15(-1.00%)
Feb 17, 2016 14.67 15.07 14.67 15.03 149,391 +0.37(+2.52%)
Feb 16, 2016 14.39 14.72 14.35 14.66 35,449 +0.43(+3.02%)
Feb 12, 2016 14.13 14.23 14.23 14.23 199,300 +0.05(+0.35%)
Feb 11, 2016 13.97 14.20 13.95 14.18 70,610 +0.03(+0.21%)
Feb 10, 2016 14.14 14.40 14.08 14.15 43,498 +0.13(+0.93%)
Feb 09, 2016 14.07 14.37 13.92 14.02 154,340 -0.20(-1.41%)
Feb 08, 2016 14.56 14.56 14.01 14.22 53,665 -0.57(-3.85%)
Feb 05, 2016 15.25 15.26 14.78 14.79 46,570 -0.70(-4.52%)
Feb 04, 2016 15.41 15.59 15.39 15.49 37,775 +0.04(+0.26%)
Feb 03, 2016 15.56 15.56 15.17 15.45 34,061 +0.04(+0.26%)
Feb 02, 2016 15.71 15.71 15.35 15.41 23,695 -0.37(-2.34%)
Feb 01, 2016 15.64 15.85 15.54 15.78 103,451 +0.05(+0.32%)
Jan 29, 2016 15.38 15.73 15.38 15.73 13,703 +0.47(+3.08%)
Jan 28, 2016 15.54 15.54 15.18 15.26 24,927 -0.22(-1.42%)
Jan 27, 2016 15.79 15.79 15.40 15.48 31,072 -0.34(-2.15%)
Jan 26, 2016 15.72 15.91 15.53 15.82 50,308 +0.14(+0.89%)
Jan 25, 2016 15.93 16.05 15.68 15.68 37,112 -0.41(-2.55%)
Jan 22, 2016 15.98 16.11 15.89 16.09 64,492 +0.42(+2.68%)
Jan 21, 2016 15.75 15.95 15.57 15.67 28,670 +0.04(+0.26%)
Jan 20, 2016 15.51 15.72 15.01 15.63 108,355 -0.16(-1.01%)
Jan 19, 2016 15.97 16.15 15.58 15.79 74,826 -0.19(-1.19%)
Jan 15, 2016 15.96 15.98 15.98 15.98 119,600 -0.43(-2.62%)
Jan 14, 2016 16.20 16.54 15.90 16.41 43,722 +0.17(+1.05%)
Jan 13, 2016 16.64 16.82 16.10 16.24 53,524 -0.23(-1.40%)
Jan 12, 2016 16.55 16.66 16.18 16.47 41,266 +0.13(+0.79%)
Jan 11, 2016 16.44 16.45 16.09 16.34 46,502 -0.06(-0.39%)
Jan 08, 2016 16.73 16.75 16.39 16.40 45,840 -0.27(-1.60%)
Jan 07, 2016 16.88 16.96 16.59 16.67 86,576 -0.42(-2.46%)
Jan 06, 2016 17.22 17.29 16.98 17.09 73,809 -0.34(-1.95%)
Jan 05, 2016 17.58 17.59 17.37 17.43 39,581 -0.06(-0.34%)
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.