Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

57.32 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.58 28.66 28.21 28.26 431,209 -0.44(-1.54%)
Apr 29, 2020 28.49 28.88 28.28 28.70 272,874 +0.58(+2.06%)
Apr 28, 2020 28.91 28.91 28.09 28.12 363,577 -0.33(-1.17%)
Apr 27, 2020 28.29 28.58 28.29 28.45 540,195 +0.48(+1.72%)
Apr 24, 2020 27.71 28.02 27.40 27.97 560,988 +0.33(+1.21%)
Apr 23, 2020 27.58 27.91 27.46 27.64 221,809 +0.04(+0.14%)
Apr 22, 2020 27.43 27.78 27.32 27.60 279,762 +0.52(+1.92%)
Apr 21, 2020 27.51 27.73 26.70 27.08 467,168 -1.02(-3.64%)
Apr 20, 2020 27.85 28.43 27.75 28.10 418,580 +0.11(+0.39%)
Apr 17, 2020 28.11 28.11 27.72 27.99 1,072,614 +0.47(+1.71%)
Apr 16, 2020 27.27 27.73 27.19 27.52 672,554 +0.59(+2.19%)
Apr 15, 2020 26.63 27.29 26.55 26.93 444,482 -0.48(-1.76%)
Apr 14, 2020 26.98 27.50 26.88 27.41 506,423 +0.79(+2.95%)
Apr 13, 2020 26.48 26.71 26.23 26.63 392,736 +0.15(+0.56%)
Apr 09, 2020 26.64 27.01 26.34 26.48 317,845 +0.01(+0.04%)
Apr 08, 2020 25.91 26.55 25.79 26.47 263,230 +0.73(+2.82%)
Apr 07, 2020 26.56 26.65 25.56 25.74 622,684 -0.08(-0.30%)
Apr 06, 2020 25.15 25.95 24.98 25.82 417,908 +1.53(+6.31%)
Apr 03, 2020 24.43 24.91 24.15 24.29 361,711 -0.27(-1.08%)
Apr 02, 2020 24.28 25.00 24.19 24.55 256,288 +0.19(+0.77%)
Apr 01, 2020 24.56 25.15 24.28 24.37 232,484 -0.95(-3.76%)
Mar 31, 2020 25.60 26.13 25.13 25.32 732,416 -0.35(-1.38%)
Mar 30, 2020 25.39 25.78 25.21 25.67 590,430 +0.37(+1.48%)
Mar 27, 2020 24.95 25.65 24.69 25.30 934,912 -0.49(-1.90%)
Mar 26, 2020 24.57 25.79 24.57 25.79 861,027 +1.27(+5.16%)
Mar 25, 2020 24.22 25.42 24.07 24.53 705,581 +0.45(+1.89%)
Mar 24, 2020 23.42 24.15 23.36 24.07 652,152 +1.83(+8.22%)
Mar 23, 2020 22.03 22.75 21.54 22.24 1,146,988 +0.35(+1.59%)
Mar 20, 2020 22.26 23.29 21.89 21.89 409,371 +0.00(+0.00%)
Mar 19, 2020 21.18 22.60 20.74 21.89 443,931 +0.77(+3.66%)
Mar 18, 2020 20.74 22.00 20.42 21.12 784,539 -0.88(-4.00%)
Mar 17, 2020 21.47 22.57 20.79 22.00 706,751 +0.83(+3.93%)
Mar 16, 2020 20.81 22.32 20.18 21.17 683,157 -2.33(-9.92%)
Mar 13, 2020 23.20 23.71 21.94 23.50 488,163 +1.47(+6.67%)
Mar 12, 2020 22.91 23.68 21.86 22.03 926,736 -2.46(-10.03%)
Mar 11, 2020 25.24 25.42 24.21 24.49 442,696 -1.33(-5.17%)
Mar 10, 2020 25.71 26.00 24.82 25.82 367,426 +1.05(+4.26%)
Mar 09, 2020 24.87 27.08 22.58 24.77 698,278 -2.32(-8.56%)
Mar 06, 2020 26.96 27.38 26.45 27.09 795,166 -0.57(-2.07%)
Mar 05, 2020 27.73 28.22 27.42 27.66 396,312 -0.78(-2.75%)
Mar 04, 2020 27.93 28.48 27.83 28.44 281,092 +0.78(+2.83%)
Mar 03, 2020 28.27 28.71 27.21 27.66 780,910 -0.65(-2.29%)
Mar 02, 2020 27.56 28.34 27.18 28.31 554,277 +0.79(+2.88%)
Feb 28, 2020 26.52 27.52 26.51 27.51 712,754 -0.12(-0.42%)
Feb 27, 2020 28.02 28.54 27.51 27.63 591,275 -0.93(-3.25%)
Feb 26, 2020 28.72 29.13 28.48 28.56 570,732 -0.03(-0.10%)
Feb 25, 2020 29.64 29.88 28.49 28.59 1,140,869 -1.17(-3.93%)
Feb 24, 2020 29.83 29.98 29.50 29.76 469,187 -1.09(-3.54%)
Feb 21, 2020 31.30 31.36 30.64 30.85 362,322 -0.67(-2.12%)
Feb 20, 2020 31.56 31.72 31.00 31.52 284,222 -0.03(-0.09%)
Feb 19, 2020 31.56 31.71 31.53 31.55 338,307 +0.08(+0.25%)
Feb 18, 2020 31.36 31.49 31.21 31.47 262,508 +0.10(+0.31%)
Feb 14, 2020 31.44 31.51 31.25 31.37 377,006 +0.00(+0.00%)
Feb 13, 2020 31.13 31.49 30.98 31.37 306,672 +0.03(+0.09%)
Feb 12, 2020 31.62 31.62 31.14 31.34 340,489 -0.10(-0.31%)
Feb 11, 2020 31.49 31.62 31.37 31.44 425,363 +0.01(+0.03%)
Feb 10, 2020 31.10 31.43 30.99 31.43 296,919 +0.38(+1.21%)
Feb 07, 2020 31.13 31.22 31.00 31.05 261,195 -0.14(-0.43%)
Feb 06, 2020 31.06 31.26 30.95 31.19 242,692 +0.24(+0.78%)
Feb 05, 2020 31.33 31.40 30.80 30.95 353,575 -0.06(-0.20%)
Feb 04, 2020 30.67 31.06 30.62 31.01 583,871 +0.64(+2.11%)
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.