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

Ciso Global Inc (NQ: CISO )

0.6400 +0.0950 (+17.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 39.90 42.60 39.90 40.80 7,355 +0.90(+2.26%)
Aug 30, 2022 42.15 42.75 39.30 39.90 10,123 -2.25(-5.34%)
Aug 29, 2022 44.85 44.85 41.25 42.15 10,206 -2.40(-5.39%)
Aug 26, 2022 47.10 47.10 44.10 44.55 7,619 -2.85(-6.01%)
Aug 25, 2022 46.35 47.85 45.30 47.40 9,246 +0.90(+1.94%)
Aug 24, 2022 46.35 47.10 45.15 46.50 4,785 +0.30(+0.65%)
Aug 23, 2022 45.60 47.25 45.00 46.20 6,120 +0.90(+1.99%)
Aug 22, 2022 45.75 47.70 45.00 45.30 12,440 -0.90(-1.95%)
Aug 19, 2022 48.15 49.95 45.60 46.20 14,815 -3.90(-7.78%)
Aug 18, 2022 48.60 50.25 48.15 50.10 5,556 +1.95(+4.05%)
Aug 17, 2022 52.35 52.50 48.00 48.15 5,650 -4.35(-8.29%)
Aug 16, 2022 51.45 52.50 48.90 52.50 8,680 +1.20(+2.34%)
Aug 15, 2022 49.05 52.35 49.05 51.30 12,518 -0.15(-0.29%)
Aug 12, 2022 45.75 51.45 45.75 51.45 16,160 +5.85(+12.83%)
Aug 11, 2022 51.75 53.10 45.00 45.60 25,461 -7.05(-13.39%)
Aug 10, 2022 50.55 52.65 50.10 52.65 9,987 +3.00(+6.04%)
Aug 09, 2022 52.05 52.71 48.38 49.65 10,637 -1.65(-3.22%)
Aug 08, 2022 46.95 51.90 46.95 51.30 19,265 +3.90(+8.23%)
Aug 05, 2022 47.25 47.55 45.15 47.40 9,457 +0.15(+0.32%)
Aug 04, 2022 46.80 49.05 45.45 47.25 8,710 -0.30(-0.63%)
Aug 03, 2022 46.80 48.00 45.00 47.55 13,697 +1.35(+2.92%)
Aug 02, 2022 47.70 49.05 45.00 46.20 33,116 -1.80(-3.75%)
Aug 01, 2022 47.10 48.00 45.60 48.00 12,320 -0.15(-0.31%)
Jul 29, 2022 50.10 50.85 46.95 48.15 9,795 -1.50(-3.02%)
Jul 28, 2022 48.90 49.95 46.05 49.65 10,265 +1.80(+3.76%)
Jul 27, 2022 50.25 51.28 47.25 47.85 12,070 -2.10(-4.20%)
Jul 26, 2022 50.10 50.55 47.55 49.95 13,953 -0.60(-1.19%)
Jul 25, 2022 51.30 52.50 48.90 50.55 22,500 -1.05(-2.03%)
Jul 22, 2022 52.50 52.80 50.10 51.60 18,088 -0.30(-0.58%)
Jul 21, 2022 51.90 52.99 48.45 51.90 15,208 -0.60(-1.14%)
Jul 20, 2022 48.00 55.35 47.85 52.50 35,615 +4.35(+9.03%)
Jul 19, 2022 49.65 50.57 47.25 48.15 21,566 -2.25(-4.46%)
Jul 18, 2022 55.95 55.95 50.10 50.40 25,349 -4.65(-8.45%)
Jul 15, 2022 60.00 60.00 54.75 55.05 21,731 -2.85(-4.92%)
Jul 14, 2022 64.65 64.65 57.75 57.90 17,562 -7.80(-11.87%)
Jul 13, 2022 59.40 66.00 58.80 65.70 9,332 +3.75(+6.05%)
Jul 12, 2022 62.25 64.05 58.65 61.95 9,218 -1.65(-2.59%)
Jul 11, 2022 69.30 69.30 62.70 63.60 13,791 -6.30(-9.01%)
Jul 08, 2022 64.65 71.25 62.25 69.90 16,917 +2.55(+3.79%)
Jul 07, 2022 59.40 68.25 58.41 67.35 19,473 +8.55(+14.54%)
Jul 06, 2022 56.85 59.10 54.90 58.80 16,686 +2.55(+4.53%)
Jul 05, 2022 52.95 56.40 49.80 56.25 17,545 +1.05(+1.90%)
Jul 01, 2022 54.60 57.30 52.50 55.20 16,855 +1.20(+2.22%)
Jun 30, 2022 51.75 54.88 51.75 54.00 14,679 +1.20(+2.27%)
Jun 29, 2022 60.00 60.75 52.05 52.80 68,069 -7.20(-12.00%)
Jun 28, 2022 66.90 70.80 57.00 60.00 42,624 -9.15(-13.23%)
Jun 27, 2022 76.35 78.57 66.02 69.15 45,632 -9.90(-12.52%)
Jun 24, 2022 81.45 84.00 73.65 79.05 343,937 -3.45(-4.18%)
Jun 23, 2022 80.25 83.25 76.20 82.50 40,368 +1.95(+2.42%)
Jun 22, 2022 77.25 86.10 76.80 80.55 36,543 +0.45(+0.56%)
Jun 21, 2022 84.75 87.90 79.35 80.10 38,321 -4.20(-4.98%)
Jun 17, 2022 82.35 90.60 80.03 84.30 49,707 -0.15(-0.18%)
Jun 16, 2022 79.05 89.85 77.24 84.45 25,623 +3.30(+4.07%)
Jun 15, 2022 75.00 89.25 75.00 81.15 40,448 +3.15(+4.04%)
Jun 14, 2022 85.95 87.60 75.00 78.00 35,998 -9.75(-11.11%)
Jun 13, 2022 72.75 107.70 71.73 87.75 322,420 +19.58(+28.71%)
Jun 10, 2022 83.10 83.10 66.15 68.17 53,945 -10.88(-13.76%)
Jun 09, 2022 128.55 131.49 74.10 79.05 114,925 -58.65(-42.59%)
Jun 08, 2022 142.05 150.00 135.45 137.70 64,964 -0.45(-0.33%)
Jun 07, 2022 130.80 148.20 123.90 138.15 92,206 +3.15(+2.33%)
Jun 06, 2022 106.35 141.75 106.35 135.00 229,240 +32.85(+32.16%)
Jun 03, 2022 90.00 102.45 89.25 102.15 12,501 +11.85(+13.12%)
Jun 02, 2022 88.80 92.85 87.46 90.30 5,929 -0.45(-0.50%)
Jun 01, 2022 87.60 97.50 84.75 90.75 16,830 +3.15(+3.60%)
May 31, 2022 81.00 88.35 78.60 87.60 7,461 +5.55(+6.76%)
May 27, 2022 80.55 82.50 78.37 82.05 4,196 +3.15(+3.99%)
May 26, 2022 76.50 81.90 74.40 78.90 4,381 +2.40(+3.14%)
May 25, 2022 75.60 79.05 73.50 76.50 2,951 +1.35(+1.80%)
May 24, 2022 78.75 81.45 70.14 75.15 4,647 -6.00(-7.39%)
May 23, 2022 81.75 85.50 78.60 81.15 7,247 +0.15(+0.19%)
May 20, 2022 80.55 82.35 76.95 81.00 9,605 +3.00(+3.85%)
May 19, 2022 78.75 82.35 74.25 78.00 8,112 -2.85(-3.53%)
May 18, 2022 78.90 83.25 76.37 80.85 12,910 +1.35(+1.70%)
May 17, 2022 75.00 79.65 71.55 79.50 14,761 +5.85(+7.94%)
May 16, 2022 66.60 75.00 66.60 73.65 5,085 +6.60(+9.84%)
May 13, 2022 75.60 85.50 65.00 67.05 33,853 -7.20(-9.70%)
May 12, 2022 64.20 74.25 63.15 74.25 11,899 +7.65(+11.49%)
May 11, 2022 67.20 69.30 63.30 66.60 7,526 -0.90(-1.33%)
May 10, 2022 63.30 68.85 59.10 67.50 6,883 +5.10(+8.17%)
May 09, 2022 62.70 64.20 57.00 62.40 6,979 -2.10(-3.26%)
May 06, 2022 69.45 72.30 63.60 64.50 5,714 -7.95(-10.97%)
May 05, 2022 76.20 76.20 67.35 72.45 9,012 -3.15(-4.17%)
May 04, 2022 70.50 77.49 65.25 75.60 14,096 +5.10(+7.23%)
May 03, 2022 74.25 78.87 68.40 70.50 20,783 -6.30(-8.20%)
May 02, 2022 63.75 77.85 62.40 76.80 30,709 +13.50(+21.33%)
Apr 29, 2022 58.20 63.75 56.88 63.30 14,331 +5.40(+9.33%)
Apr 28, 2022 49.80 58.88 48.00 57.90 11,677 +6.60(+12.87%)
Apr 27, 2022 46.20 52.65 45.90 51.30 15,766 +5.10(+11.04%)
Apr 26, 2022 45.90 49.65 45.15 46.20 19,102 -0.45(-0.96%)
Apr 25, 2022 45.90 49.95 45.15 46.65 24,270 -0.30(-0.64%)
Apr 22, 2022 52.05 53.10 46.20 46.95 29,237 -6.00(-11.33%)
Apr 21, 2022 55.95 57.45 46.65 52.95 36,696 -4.20(-7.35%)
Apr 20, 2022 58.35 61.35 56.40 57.15 26,338 -1.35(-2.31%)
Apr 19, 2022 66.30 67.50 56.70 58.50 69,604 -9.15(-13.53%)
Apr 18, 2022 69.60 71.70 66.45 67.65 33,126 +0.00(+0.00%)
Apr 14, 2022 78.00 84.00 67.50 67.65 15,055 -11.70(-14.74%)
Apr 13, 2022 74.85 84.60 74.55 79.35 20,089 +3.90(+5.17%)
Apr 12, 2022 79.80 84.45 75.15 75.45 10,768 -4.42(-5.54%)
Apr 11, 2022 95.25 97.80 79.50 79.88 25,252 -18.22(-18.58%)
Apr 08, 2022 99.75 105.00 95.55 98.10 51,152 -2.70(-2.68%)
Apr 07, 2022 96.00 102.45 93.45 100.80 32,269 +1.80(+1.82%)
Apr 06, 2022 91.95 99.00 90.15 99.00 29,050 +6.15(+6.62%)
Apr 05, 2022 93.15 96.00 89.98 92.85 9,945 -0.30(-0.32%)
Apr 04, 2022 86.40 98.25 85.74 93.15 24,205 +4.80(+5.43%)
Apr 01, 2022 78.75 90.45 78.75 88.35 75,171 +8.55(+10.71%)
Mar 31, 2022 83.70 91.20 79.80 79.80 25,870 -3.90(-4.66%)
Mar 30, 2022 87.75 93.00 82.72 83.70 44,522 -4.95(-5.58%)
Mar 29, 2022 98.10 101.10 87.00 88.65 43,025 -10.05(-10.18%)
Mar 28, 2022 102.30 109.95 93.90 98.70 74,418 -3.60(-3.52%)
Mar 25, 2022 117.00 120.15 99.90 102.30 32,197 -22.35(-17.93%)
Mar 24, 2022 131.25 132.00 106.05 124.65 75,252 -8.10(-6.10%)
Mar 23, 2022 118.50 161.70 113.55 132.75 498,995 +11.25(+9.26%)
Mar 22, 2022 109.80 126.75 97.05 121.50 126,056 +8.10(+7.14%)
Mar 21, 2022 90.00 113.55 86.25 113.40 124,522 +23.55(+26.21%)
Mar 18, 2022 82.05 99.00 75.60 89.85 213,939 +6.60(+7.93%)
Mar 17, 2022 76.95 86.46 72.30 83.25 42,489 +5.55(+7.14%)
Mar 16, 2022 75.75 91.50 70.95 77.70 44,058 -0.15(-0.19%)
Mar 15, 2022 64.50 79.50 64.50 77.85 24,111 +12.15(+18.49%)
Mar 14, 2022 86.70 86.70 64.50 65.70 61,347 -19.80(-23.16%)
Mar 11, 2022 79.05 88.65 77.73 85.50 29,793 +6.15(+7.75%)
Mar 10, 2022 72.15 86.24 70.20 79.35 46,901 +5.55(+7.52%)
Mar 09, 2022 70.50 76.05 69.00 73.80 61,984 -3.75(-4.84%)
Mar 08, 2022 63.60 85.04 60.75 77.55 185,846 +10.05(+14.89%)
Mar 07, 2022 63.30 73.80 62.10 67.50 98,414 -0.45(-0.66%)
Mar 04, 2022 85.95 86.55 63.60 67.95 152,697 -23.55(-25.74%)
Mar 03, 2022 82.35 100.20 78.45 91.50 877,317 +17.85(+24.24%)
Mar 02, 2022 60.00 77.24 58.05 73.65 100,681 +14.10(+23.68%)
Mar 01, 2022 57.75 60.00 54.00 59.55 29,308 +3.60(+6.43%)
Feb 28, 2022 57.00 57.30 51.90 55.95 31,849 -0.90(-1.58%)
Feb 25, 2022 58.35 59.25 52.95 56.85 359,657 +6.30(+12.46%)
Feb 24, 2022 43.50 54.00 40.65 50.55 28,099 +8.10(+19.08%)
Feb 23, 2022 42.75 42.75 41.25 42.45 2,314 -0.45(-1.05%)
Feb 22, 2022 48.00 48.30 45.00 42.90 3,493 -5.10(-10.63%)
Feb 18, 2022 48.00 0 +3.15(+7.02%)
Feb 17, 2022 48.60 50.85 44.25 44.85 5,812 -3.90(-8.00%)
Feb 16, 2022 51.90 51.90 48.00 48.75 5,821 -3.15(-6.07%)
Feb 15, 2022 50.25 53.25 48.45 51.90 4,130 +2.70(+5.49%)
Feb 14, 2022 53.25 53.25 47.25 49.20 4,223 -2.85(-5.48%)
Feb 11, 2022 54.15 54.45 51.00 52.05 6,730 -1.20(-2.25%)
Feb 10, 2022 52.65 55.50 52.50 53.25 4,177 -1.05(-1.93%)
Feb 09, 2022 58.50 58.50 51.15 54.30 8,525 -4.65(-7.89%)
Feb 08, 2022 57.15 59.85 55.95 58.95 3,571 +0.45(+0.77%)
Feb 07, 2022 59.40 59.40 55.65 58.50 3,152 +0.00(+0.00%)
Feb 04, 2022 59.25 63.15 55.65 58.50 8,597 +1.80(+3.17%)
Feb 03, 2022 57.15 55.65 56.70 3,395 -5.10(-8.25%)
Feb 02, 2022 67.05 67.05 60.85 61.80 2,470 -2.40(-3.74%)
Feb 01, 2022 61.65 67.05 61.50 64.20 7,758 +1.05(+1.66%)
Jan 31, 2022 60.00 63.90 63.15 9,169 +4.80(+8.23%)
Jan 28, 2022 54.00 58.35 52.50 58.35 5,875 +4.50(+8.36%)
Jan 27, 2022 58.95 58.95 52.95 53.85 8,038 -3.90(-6.75%)
Jan 26, 2022 55.50 60.70 55.50 57.75 8,961 +2.85(+5.19%)
Jan 25, 2022 61.35 61.35 54.90 54.90 10,906 -5.70(-9.41%)
Jan 24, 2022 58.50 62.55 52.80 60.60 14,591 -3.90(-6.05%)
Jan 21, 2022 64.80 68.85 58.80 64.50 35,428 -7.80(-10.79%)
Jan 20, 2022 60.00 79.50 54.60 72.30 227,947 +9.00(+14.22%)
Jan 19, 2022 71.10 72.00 61.50 63.30 33,739 -12.15(-16.10%)
Jan 18, 2022 82.20 85.50 75.00 75.45 74,278 -5.85(-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.