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 (%)
May 31, 2016 16.52 16.72 16.52 16.71 38,293 +0.15(+0.93%)
May 27, 2016 16.49 16.55 16.55 16.55 19,380 -0.08(-0.46%)
May 26, 2016 16.65 16.71 16.60 16.63 9,352 -0.01(-0.06%)
May 25, 2016 16.51 16.65 16.51 16.64 37,933 +0.27(+1.66%)
May 24, 2016 16.15 16.37 16.12 16.37 35,094 +0.40(+2.51%)
May 23, 2016 15.92 16.08 15.92 15.97 48,225 -0.01(-0.06%)
May 20, 2016 15.81 15.99 15.81 15.98 71,392 +0.27(+1.71%)
May 19, 2016 15.65 15.86 15.60 15.71 17,265 +0.01(+0.06%)
May 18, 2016 15.55 15.77 15.55 15.70 21,132 +0.15(+0.99%)
May 17, 2016 15.60 15.80 15.54 15.55 25,379 -0.17(-1.08%)
May 16, 2016 15.53 15.76 15.53 15.72 15,151 +0.26(+1.66%)
May 13, 2016 15.52 15.62 15.43 15.46 22,443 -0.03(-0.19%)
May 12, 2016 15.72 15.72 15.38 15.49 16,083 -0.12(-0.80%)
May 11, 2016 15.69 15.79 15.61 15.61 11,804 -0.08(-0.49%)
May 10, 2016 15.53 15.74 15.45 15.69 33,859 +0.23(+1.49%)
May 09, 2016 15.46 15.55 15.37 15.46 63,928 +0.01(+0.06%)
May 06, 2016 15.42 15.51 15.22 15.45 24,914 -0.26(-1.65%)
May 05, 2016 15.84 15.84 15.69 15.71 16,199 -0.03(-0.18%)
May 04, 2016 15.89 15.89 15.69 15.74 32,364 -0.21(-1.32%)
May 03, 2016 16.05 16.05 15.88 15.95 38,909 -0.28(-1.71%)
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.