Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.210 -0.030 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 5.400 5.890 5.240 5.840 111,918 +0.37(+6.76%)
May 27, 2022 5.370 5.500 5.225 5.470 62,949 +0.21(+3.99%)
May 26, 2022 5.100 5.460 4.960 5.260 65,720 +0.16(+3.14%)
May 25, 2022 5.040 5.270 4.900 5.100 44,274 +0.09(+1.80%)
May 24, 2022 5.250 5.430 4.676 5.010 69,714 -0.40(-7.39%)
May 23, 2022 5.450 5.700 5.240 5.410 108,717 +0.01(+0.19%)
May 20, 2022 5.370 5.490 5.130 5.400 144,075 +0.20(+3.85%)
May 19, 2022 5.250 5.490 4.950 5.200 121,688 -0.19(-3.53%)
May 18, 2022 5.260 5.550 5.091 5.390 193,656 +0.09(+1.70%)
May 17, 2022 5.000 5.310 4.770 5.300 221,416 +0.39(+7.94%)
May 16, 2022 4.440 5.000 4.440 4.910 76,283 +0.44(+9.84%)
May 13, 2022 5.040 5.700 4.333 4.470 507,803 -0.48(-9.70%)
May 12, 2022 4.280 4.950 4.210 4.950 178,486 +0.51(+11.49%)
May 11, 2022 4.480 4.620 4.220 4.440 112,890 -0.06(-1.33%)
May 10, 2022 4.220 4.590 3.940 4.500 103,257 +0.34(+8.17%)
May 09, 2022 4.180 4.280 3.800 4.160 104,685 -0.14(-3.26%)
May 06, 2022 4.630 4.820 4.240 4.300 85,718 -0.53(-10.97%)
May 05, 2022 5.080 5.080 4.490 4.830 135,181 -0.21(-4.17%)
May 04, 2022 4.700 5.166 4.350 5.040 211,443 +0.34(+7.23%)
May 03, 2022 4.950 5.258 4.560 4.700 311,750 -0.42(-8.20%)
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.