Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.55 +0.49 (+0.88%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.08 43.27 42.06 42.07 1,153,126 -1.19(-2.75%)
May 27, 2022 42.55 43.28 42.40 43.27 842,720 +1.27(+3.03%)
May 26, 2022 41.00 42.25 40.87 42.00 628,945 +1.06(+2.59%)
May 25, 2022 40.00 41.23 39.94 40.93 624,536 +0.71(+1.78%)
May 24, 2022 40.70 40.97 39.80 40.22 1,185,906 -0.99(-2.41%)
May 23, 2022 40.49 41.24 40.25 41.21 2,029,664 +1.02(+2.54%)
May 20, 2022 40.38 40.86 39.15 40.19 939,231 +0.67(+1.68%)
May 19, 2022 38.77 39.98 38.64 39.52 1,178,012 +0.15(+0.38%)
May 18, 2022 40.45 40.81 39.12 39.38 1,181,961 -1.70(-4.13%)
May 17, 2022 41.44 41.63 40.28 41.07 872,335 +0.47(+1.15%)
May 16, 2022 41.26 41.81 40.52 40.61 1,071,126 -0.98(-2.36%)
May 13, 2022 40.44 41.73 40.34 41.59 837,912 +1.80(+4.51%)
May 12, 2022 38.81 40.54 38.76 39.79 1,367,155 +0.44(+1.11%)
May 11, 2022 40.24 41.04 39.32 39.36 1,811,120 -1.14(-2.82%)
May 10, 2022 40.81 41.21 39.33 40.50 1,646,910 +0.49(+1.22%)
May 09, 2022 41.77 42.07 39.82 40.01 2,237,763 -2.77(-6.47%)
May 06, 2022 44.02 44.11 42.43 42.78 1,793,871 -1.89(-4.22%)
May 05, 2022 46.96 46.96 44.31 44.67 1,549,242 -2.66(-5.62%)
May 04, 2022 46.70 47.40 45.22 47.33 979,002 +0.64(+1.36%)
May 03, 2022 47.21 47.47 46.55 46.69 873,319 -0.65(-1.36%)
May 02, 2022 46.61 47.35 46.46 47.34 868,164 +0.73(+1.58%)
Apr 29, 2022 48.16 48.70 46.49 46.60 1,620,772 -1.66(-3.43%)
Apr 28, 2022 47.96 48.77 47.32 48.26 987,278 +0.89(+1.89%)
Apr 27, 2022 47.64 48.45 47.27 47.37 1,097,194 -0.70(-1.47%)
Apr 26, 2022 49.61 49.61 48.05 48.07 962,343 -1.87(-3.74%)
Apr 25, 2022 48.44 49.97 48.44 49.94 967,471 +1.32(+2.72%)
Apr 22, 2022 49.64 49.98 48.63 48.62 1,241,116 -1.11(-2.24%)
Apr 21, 2022 51.61 52.10 49.56 49.73 2,389,480 -1.79(-3.47%)
Apr 20, 2022 52.08 52.08 50.95 51.51 798,776 -0.23(-0.44%)
Apr 19, 2022 50.62 51.76 50.30 51.74 943,195 +0.98(+1.94%)
Apr 18, 2022 51.57 51.57 50.43 50.76 921,185 -0.97(-1.88%)
Apr 14, 2022 52.79 52.85 51.68 51.73 813,514 -1.14(-2.16%)
Apr 13, 2022 51.30 52.95 51.25 52.87 976,761 +1.63(+3.18%)
Apr 12, 2022 51.58 52.46 51.08 51.25 849,802 +0.07(+0.14%)
Apr 11, 2022 50.50 51.56 50.48 51.18 1,265,192 +0.41(+0.80%)
Apr 08, 2022 51.37 51.45 50.70 50.77 608,898 -0.61(-1.18%)
Apr 07, 2022 50.74 51.77 50.71 51.38 713,166 +0.56(+1.09%)
Apr 06, 2022 51.57 51.77 50.50 50.82 1,807,885 -1.49(-2.85%)
Apr 05, 2022 53.48 53.50 52.20 52.31 1,228,368 -1.21(-2.26%)
Apr 04, 2022 52.77 53.54 52.73 53.52 1,709,979 +0.80(+1.53%)
Apr 01, 2022 52.67 53.08 52.32 52.72 997,332 +0.00(+0.00%)
Mar 31, 2022 52.83 53.36 52.49 52.72 763,209 -0.01(-0.02%)
Mar 30, 2022 52.94 53.53 52.46 52.73 1,031,054 -0.58(-1.08%)
Mar 29, 2022 53.29 53.49 52.33 53.30 1,242,445 +0.48(+0.90%)
Mar 28, 2022 52.29 52.91 51.97 52.82 885,180 +0.54(+1.03%)
Mar 25, 2022 52.68 52.70 51.39 52.29 1,363,670 -0.33(-0.62%)
Mar 24, 2022 52.06 52.62 51.40 52.62 972,316 +0.52(+0.99%)
Mar 23, 2022 51.77 52.81 51.39 52.10 2,225,398 +0.13(+0.25%)
Mar 22, 2022 50.56 52.21 50.37 51.97 1,901,725 +1.84(+3.66%)
Mar 21, 2022 50.41 50.49 49.52 50.13 1,602,051 -0.49(-0.96%)
Mar 18, 2022 49.42 50.62 49.31 50.62 1,632,441 +1.08(+2.18%)
Mar 17, 2022 48.40 49.54 48.19 49.54 2,104,495 +1.06(+2.19%)
Mar 16, 2022 48.04 48.48 46.80 48.48 1,966,361 +0.96(+2.03%)
Mar 15, 2022 46.59 47.52 46.26 47.52 872,409 +1.17(+2.53%)
Mar 14, 2022 47.65 47.71 45.97 46.34 1,632,287 -1.40(-2.93%)
Mar 11, 2022 49.27 49.27 47.71 47.74 1,271,297 -1.06(-2.18%)
Mar 10, 2022 48.63 48.99 48.28 48.81 1,190,576 +0.03(+0.06%)
Mar 09, 2022 48.27 48.85 47.78 48.78 2,951,987 +1.37(+2.89%)
Mar 08, 2022 48.04 48.39 47.19 47.41 1,872,499 -0.78(-1.63%)
Mar 07, 2022 49.61 49.84 47.90 48.19 1,948,279 -1.16(-2.35%)
Mar 04, 2022 49.72 50.05 48.75 49.35 1,364,868 -0.42(-0.84%)
Mar 03, 2022 50.88 50.97 49.49 49.77 1,741,513 -0.86(-1.70%)
Mar 02, 2022 50.18 50.79 49.26 50.63 2,174,366 +0.59(+1.17%)
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.