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

Ciso Global Inc (NQ: CISO )

1.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
May 02, 2022 4.250 5.190 4.160 5.120 460,635 +0.90(+21.33%)
Apr 29, 2022 3.880 4.250 3.792 4.220 214,976 +0.36(+9.33%)
Apr 28, 2022 3.320 3.925 3.200 3.860 175,164 +0.44(+12.87%)
Apr 27, 2022 3.080 3.510 3.060 3.420 236,496 +0.34(+11.04%)
Apr 26, 2022 3.060 3.310 3.010 3.080 286,541 -0.03(-0.96%)
Apr 25, 2022 3.060 3.330 3.010 3.110 364,057 -0.02(-0.64%)
Apr 22, 2022 3.470 3.540 3.080 3.130 438,564 -0.40(-11.33%)
Apr 21, 2022 3.730 3.830 3.110 3.530 550,447 -0.28(-7.35%)
Apr 20, 2022 3.890 4.090 3.760 3.810 395,070 -0.09(-2.31%)
Apr 19, 2022 4.420 4.500 3.780 3.900 1,044,069 -0.61(-13.53%)
Apr 18, 2022 4.640 4.780 4.430 4.510 496,898 +0.00(+0.00%)
Apr 14, 2022 5.200 5.600 4.500 4.510 225,834 -0.78(-14.74%)
Apr 13, 2022 4.990 5.640 4.970 5.290 301,335 +0.26(+5.17%)
Apr 12, 2022 5.320 5.630 5.010 5.030 161,529 -0.29(-5.54%)
Apr 11, 2022 6.350 6.520 5.300 5.325 378,788 -1.21(-18.58%)
Apr 08, 2022 6.650 7.000 6.370 6.540 767,290 -0.18(-2.68%)
Apr 07, 2022 6.400 6.830 6.230 6.720 484,037 +0.12(+1.82%)
Apr 06, 2022 6.130 6.600 6.010 6.600 435,750 +0.41(+6.62%)
Apr 05, 2022 6.210 6.400 5.999 6.190 149,175 -0.02(-0.32%)
Apr 04, 2022 5.760 6.550 5.716 6.210 363,084 +0.32(+5.43%)
Apr 01, 2022 5.250 6.030 5.250 5.890 1,127,578 +0.57(+10.71%)
Mar 31, 2022 5.580 6.080 5.320 5.320 388,054 -0.26(-4.66%)
Mar 30, 2022 5.850 6.200 5.515 5.580 667,838 -0.33(-5.58%)
Mar 29, 2022 6.540 6.740 5.800 5.910 645,382 -0.67(-10.18%)
Mar 28, 2022 6.820 7.330 6.260 6.580 1,116,272 -0.24(-3.52%)
Mar 25, 2022 7.800 8.010 6.660 6.820 482,957 -1.49(-17.93%)
Mar 24, 2022 8.750 8.800 7.070 8.310 1,128,781 -0.54(-6.10%)
Mar 23, 2022 7.900 10.78 7.570 8.850 7,484,934 +0.75(+9.26%)
Mar 22, 2022 7.320 8.450 6.470 8.100 1,890,845 +0.54(+7.14%)
Mar 21, 2022 6.000 7.570 5.750 7.560 1,867,837 +1.57(+26.21%)
Mar 18, 2022 5.470 6.600 5.040 5.990 3,209,096 +0.44(+7.93%)
Mar 17, 2022 5.130 5.764 4.820 5.550 637,343 +0.37(+7.14%)
Mar 16, 2022 5.050 6.100 4.730 5.180 660,878 -0.01(-0.19%)
Mar 15, 2022 4.300 5.300 4.300 5.190 361,665 +0.81(+18.49%)
Mar 14, 2022 5.780 5.780 4.300 4.380 920,215 -1.32(-23.16%)
Mar 11, 2022 5.270 5.910 5.182 5.700 446,901 +0.41(+7.75%)
Mar 10, 2022 4.810 5.750 4.680 5.290 703,519 +0.37(+7.52%)
Mar 09, 2022 4.700 5.070 4.600 4.920 929,769 -0.25(-4.84%)
Mar 08, 2022 4.240 5.669 4.050 5.170 2,787,697 +0.67(+14.89%)
Mar 07, 2022 4.220 4.920 4.140 4.500 1,476,223 -0.03(-0.66%)
Mar 04, 2022 5.730 5.770 4.240 4.530 2,290,456 -1.57(-25.74%)
Mar 03, 2022 5.490 6.680 5.230 6.100 13,159,759 +1.19(+24.24%)
Mar 02, 2022 4.000 5.149 3.870 4.910 1,510,221 +0.94(+23.68%)
Mar 01, 2022 3.850 4.000 3.600 3.970 439,629 +0.24(+6.43%)
Feb 28, 2022 3.800 3.820 3.460 3.730 477,739 -0.06(-1.58%)
Feb 25, 2022 3.890 3.950 3.530 3.790 5,394,859 +0.42(+12.46%)
Feb 24, 2022 2.900 3.600 2.710 3.370 421,498 +0.54(+19.08%)
Feb 23, 2022 2.850 2.850 2.750 2.830 34,719 -0.03(-1.05%)
Feb 22, 2022 3.200 3.220 3.000 2.860 52,406 -0.34(-10.63%)
Feb 18, 2022 3.200 0 +0.21(+7.02%)
Feb 17, 2022 3.240 3.390 2.950 2.990 87,185 -0.26(-8.00%)
Feb 16, 2022 3.460 3.460 3.200 3.250 87,317 -0.21(-6.07%)
Feb 15, 2022 3.350 3.550 3.230 3.460 61,959 +0.18(+5.49%)
Feb 14, 2022 3.550 3.550 3.150 3.280 63,353 -0.19(-5.48%)
Feb 11, 2022 3.610 3.630 3.400 3.470 100,954 -0.08(-2.25%)
Feb 10, 2022 3.510 3.700 3.500 3.550 62,665 -0.07(-1.93%)
Feb 09, 2022 3.900 3.900 3.410 3.620 127,881 -0.31(-7.89%)
Feb 08, 2022 3.810 3.990 3.730 3.930 53,574 +0.03(+0.77%)
Feb 07, 2022 3.960 3.960 3.710 3.900 47,280 +0.00(+0.00%)
Feb 04, 2022 3.950 4.210 3.710 3.900 128,967 +0.12(+3.17%)
Feb 03, 2022 3.810 3.710 3.780 50,932 -0.34(-8.25%)
Feb 02, 2022 4.470 4.470 4.057 4.120 37,052 -0.16(-3.74%)
Feb 01, 2022 4.110 4.470 4.100 4.280 116,376 +0.07(+1.66%)
Jan 31, 2022 4.000 4.260 4.210 137,536 +0.32(+8.23%)
Jan 28, 2022 3.600 3.890 3.500 3.890 88,129 +0.30(+8.36%)
Jan 27, 2022 3.930 3.930 3.530 3.590 120,575 -0.26(-6.75%)
Jan 26, 2022 3.700 4.046 3.700 3.850 134,424 +0.19(+5.19%)
Jan 25, 2022 4.090 4.090 3.660 3.660 163,593 -0.38(-9.41%)
Jan 24, 2022 3.900 4.170 3.520 4.040 218,875 -0.26(-6.05%)
Jan 21, 2022 4.320 4.590 3.920 4.300 531,423 -0.52(-10.79%)
Jan 20, 2022 4.000 5.300 3.640 4.820 3,419,211 +0.60(+14.22%)
Jan 19, 2022 4.740 4.800 4.100 4.220 506,093 -0.81(-16.10%)
Jan 18, 2022 5.480 5.700 5.000 5.030 1,114,175 -0.39(-7.20%)
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.