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 (%)
Jul 29, 2022 3.340 3.390 3.130 3.210 146,937 -0.10(-3.02%)
Jul 28, 2022 3.260 3.330 3.070 3.310 153,980 +0.12(+3.76%)
Jul 27, 2022 3.350 3.419 3.150 3.190 181,064 -0.14(-4.20%)
Jul 26, 2022 3.340 3.370 3.170 3.330 209,309 -0.04(-1.19%)
Jul 25, 2022 3.420 3.500 3.260 3.370 337,507 -0.07(-2.03%)
Jul 22, 2022 3.500 3.520 3.340 3.440 271,330 -0.02(-0.58%)
Jul 21, 2022 3.460 3.533 3.230 3.460 228,122 -0.04(-1.14%)
Jul 20, 2022 3.200 3.690 3.190 3.500 534,239 +0.29(+9.03%)
Jul 19, 2022 3.310 3.371 3.150 3.210 323,494 -0.15(-4.46%)
Jul 18, 2022 3.730 3.730 3.340 3.360 380,241 -0.31(-8.45%)
Jul 15, 2022 4.000 4.000 3.650 3.670 325,974 -0.19(-4.92%)
Jul 14, 2022 4.310 4.310 3.850 3.860 263,433 -0.52(-11.87%)
Jul 13, 2022 3.960 4.400 3.920 4.380 139,987 +0.25(+6.05%)
Jul 12, 2022 4.150 4.270 3.910 4.130 138,284 -0.11(-2.59%)
Jul 11, 2022 4.620 4.620 4.180 4.240 206,873 -0.42(-9.01%)
Jul 08, 2022 4.310 4.750 4.150 4.660 253,764 +0.17(+3.79%)
Jul 07, 2022 3.960 4.550 3.894 4.490 292,098 +0.57(+14.54%)
Jul 06, 2022 3.790 3.940 3.660 3.920 250,296 +0.17(+4.53%)
Jul 05, 2022 3.530 3.760 3.320 3.750 263,186 +0.07(+1.90%)
Jul 01, 2022 3.640 3.820 3.500 3.680 252,830 +0.08(+2.22%)
Jun 30, 2022 3.450 3.659 3.450 3.600 220,186 +0.08(+2.27%)
Jun 29, 2022 4.000 4.050 3.470 3.520 1,021,040 -0.48(-12.00%)
Jun 28, 2022 4.460 4.720 3.800 4.000 639,365 -0.61(-13.23%)
Jun 27, 2022 5.090 5.238 4.402 4.610 684,482 -0.66(-12.52%)
Jun 24, 2022 5.430 5.600 4.910 5.270 5,159,059 -0.23(-4.18%)
Jun 23, 2022 5.350 5.550 5.080 5.500 605,526 +0.13(+2.42%)
Jun 22, 2022 5.150 5.740 5.120 5.370 548,150 +0.03(+0.56%)
Jun 21, 2022 5.650 5.860 5.290 5.340 574,826 -0.28(-4.98%)
Jun 17, 2022 5.490 6.040 5.335 5.620 745,612 -0.01(-0.18%)
Jun 16, 2022 5.270 5.990 5.149 5.630 384,357 +0.22(+4.07%)
Jun 15, 2022 5.000 5.950 5.000 5.410 606,722 +0.21(+4.04%)
Jun 14, 2022 5.730 5.840 5.000 5.200 539,980 -0.65(-11.11%)
Jun 13, 2022 4.850 7.180 4.782 5.850 4,836,314 +1.30(+28.71%)
Jun 10, 2022 5.540 5.540 4.410 4.545 809,187 -0.72(-13.76%)
Jun 09, 2022 8.570 8.766 4.940 5.270 1,723,879 -3.91(-42.59%)
Jun 08, 2022 9.470 10.00 9.030 9.180 974,469 -0.03(-0.33%)
Jun 07, 2022 8.720 9.880 8.260 9.210 1,383,097 +0.21(+2.33%)
Jun 06, 2022 7.090 9.450 7.090 9.000 3,438,601 +2.19(+32.16%)
Jun 03, 2022 6.000 6.830 5.950 6.810 187,522 +0.79(+13.12%)
Jun 02, 2022 5.920 6.190 5.831 6.020 88,942 -0.03(-0.50%)
Jun 01, 2022 5.840 6.500 5.650 6.050 252,456 +0.21(+3.60%)
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.