Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

53.99 +0.02 (+0.04%)

Streaming Delayed Price Updated: 10:33 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	39.35	39.56	39.06	39.56	478,168	-0.30(-0.75%)
Apr 27, 2023	39.73	39.93	39.45	39.85	525,453	+0.40(+1.01%)
Apr 26, 2023	39.56	39.79	39.34	39.46	295,721	-0.02(-0.05%)
Apr 25, 2023	40.40	40.40	39.48	39.48	539,785	-1.54(-3.76%)
Apr 24, 2023	41.36	41.49	40.78	41.02	397,069	-0.38(-0.91%)
Apr 21, 2023	41.20	41.46	41.12	41.40	200,515	+0.23(+0.56%)
Apr 20, 2023	41.20	41.39	41.02	41.17	300,080	-0.25(-0.60%)
Apr 19, 2023	41.71	41.75	41.38	41.42	680,668	-0.60(-1.42%)
Apr 18, 2023	42.48	42.54	41.93	42.01	501,070	-0.10(-0.24%)
Apr 17, 2023	42.10	42.18	41.85	42.11	306,650	+0.19(+0.45%)
Apr 14, 2023	41.90	42.23	41.55	41.92	277,249	-0.26(-0.61%)
Apr 13, 2023	41.83	42.26	41.83	42.18	242,981	+0.30(+0.71%)
Apr 12, 2023	42.18	42.34	41.81	41.88	329,765	+0.08(+0.19%)
Apr 11, 2023	41.90	41.99	41.47	41.80	257,813	+0.01(+0.02%)
Apr 10, 2023	41.36	41.85	41.22	41.79	245,473	+0.00(+0.00%)
Apr 06, 2023	41.41	41.79	41.16	41.79	350,331	+0.16(+0.38%)
Apr 05, 2023	42.21	42.21	41.40	41.64	279,160	-0.65(-1.53%)
Apr 04, 2023	42.39	42.48	42.11	42.28	350,164	-0.02(-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.