Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

41.16 +0.92 (+2.29%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 18.70 18.79 18.66 18.78 10,247 -0.12(-0.63%)
Aug 30, 2016 18.91 19.03 18.85 18.90 27,773 -0.07(-0.37%)
Aug 29, 2016 18.88 19.03 18.88 18.97 21,052 +0.13(+0.69%)
Aug 26, 2016 18.94 18.96 18.71 18.84 15,327 +0.00(+0.00%)
Aug 25, 2016 18.87 18.87 18.80 18.84 9,196 +0.01(+0.05%)
Aug 24, 2016 18.89 18.98 18.78 18.83 20,687 -0.16(-0.84%)
Aug 23, 2016 18.90 18.99 18.90 18.99 26,317 +0.24(+1.28%)
Aug 22, 2016 18.74 18.76 18.66 18.75 20,524 +0.00(+0.00%)
Aug 19, 2016 18.52 18.76 18.52 18.75 105,952 +0.12(+0.64%)
Aug 18, 2016 18.50 18.66 18.50 18.63 15,335 +0.15(+0.81%)
Aug 17, 2016 18.55 18.55 18.37 18.48 25,308 -0.12(-0.65%)
Aug 16, 2016 18.62 18.64 18.50 18.60 19,684 +0.06(+0.32%)
Aug 15, 2016 18.36 18.60 18.36 18.54 51,580 +0.18(+0.99%)
Aug 12, 2016 18.34 18.36 18.29 18.36 19,249 +0.04(+0.21%)
Aug 11, 2016 18.18 18.35 18.18 18.32 22,634 +0.14(+0.75%)
Aug 10, 2016 18.24 18.24 18.13 18.18 40,133 -0.08(-0.42%)
Aug 09, 2016 18.27 18.31 18.22 18.26 15,365 +0.08(+0.42%)
Aug 08, 2016 18.18 18.29 18.18 18.18 14,441 -0.09(-0.47%)
Aug 05, 2016 17.90 18.32 17.90 18.27 22,299 +0.14(+0.77%)
Aug 04, 2016 18.19 18.23 18.13 18.13 41,377 -0.01(-0.07%)
Aug 03, 2016 18.01 18.14 18.01 18.14 39,019 +0.08(+0.46%)
Aug 02, 2016 18.21 18.21 17.96 18.06 24,509 -0.19(-1.05%)
Aug 01, 2016 18.24 18.40 18.22 18.25 10,655 -0.11(-0.59%)
Jul 29, 2016 18.27 18.36 18.17 18.36 14,212 -0.02(-0.14%)
Jul 28, 2016 18.20 18.44 18.20 18.38 33,456 +0.03(+0.19%)
Jul 27, 2016 18.41 18.41 18.21 18.35 50,530 -0.11(-0.57%)
Jul 26, 2016 18.47 18.48 18.35 18.46 10,010 +0.12(+0.63%)
Jul 25, 2016 18.20 18.39 18.20 18.34 17,102 +0.11(+0.60%)
Jul 22, 2016 18.09 18.28 18.03 18.23 16,203 +0.24(+1.33%)
Jul 21, 2016 18.26 18.26 17.91 17.99 16,598 -0.19(-1.04%)
Jul 20, 2016 17.98 18.18 17.98 18.18 19,072 +0.25(+1.42%)
Jul 19, 2016 17.95 18.00 17.88 17.93 74,262 +0.03(+0.18%)
Jul 18, 2016 17.91 17.99 17.84 17.89 14,547 +0.07(+0.41%)
Jul 15, 2016 17.87 17.91 17.79 17.82 11,523 -0.03(-0.17%)
Jul 14, 2016 17.91 17.99 17.85 17.85 23,880 +0.00(+0.00%)
Jul 13, 2016 17.87 17.97 17.85 17.85 20,603 -0.04(-0.22%)
Jul 12, 2016 17.86 17.95 17.76 17.89 22,049 +0.04(+0.22%)
Jul 11, 2016 17.79 17.88 17.79 17.85 14,525 +0.25(+1.42%)
Jul 08, 2016 17.36 17.65 17.11 17.60 22,114 +0.49(+2.86%)
Jul 07, 2016 17.09 17.27 17.09 17.11 26,980 +0.10(+0.59%)
Jul 05, 2016 17.15 17.15 16.93 17.01 7,380 -0.23(-1.36%)
Jul 01, 2016 17.17 17.25 17.25 17.25 21,100 +0.07(+0.38%)
Jun 30, 2016 16.95 17.21 16.90 17.18 17,493 +0.28(+1.66%)
Jun 29, 2016 16.70 16.95 16.70 16.90 10,448 +0.37(+2.26%)
Jun 28, 2016 16.44 16.62 16.39 16.53 32,820 +0.33(+2.02%)
Jun 27, 2016 16.75 16.75 16.15 16.20 28,549 -0.77(-4.54%)
Jun 24, 2016 17.01 17.38 16.88 16.97 66,626 -0.98(-5.46%)
Jun 23, 2016 17.76 17.98 17.76 17.95 19,508 +0.39(+2.22%)
Jun 22, 2016 17.78 17.78 17.56 17.56 9,783 -0.20(-1.13%)
Jun 21, 2016 17.66 17.79 17.63 17.76 14,144 +0.23(+1.31%)
Jun 20, 2016 17.67 17.74 17.53 17.53 10,817 +0.17(+0.98%)
Jun 17, 2016 17.45 17.45 17.33 17.36 10,267 -0.01(-0.04%)
Jun 16, 2016 17.25 17.39 17.10 17.37 17,886 +0.00(+0.01%)
Jun 15, 2016 17.43 17.51 17.36 17.36 12,749 +0.07(+0.43%)
Jun 14, 2016 17.35 17.42 17.20 17.29 12,883 -0.04(-0.26%)
Jun 13, 2016 17.30 17.48 17.30 17.33 7,750 -0.06(-0.32%)
Jun 10, 2016 17.57 17.57 17.33 17.39 18,820 -0.31(-1.75%)
Jun 09, 2016 17.69 17.82 17.66 17.70 18,827 -0.19(-1.06%)
Jun 08, 2016 17.77 17.91 17.77 17.89 30,774 +0.10(+0.56%)
Jun 07, 2016 17.74 17.79 17.65 17.79 80,855 +0.12(+0.68%)
Jun 06, 2016 17.60 17.74 17.60 17.67 16,083 +0.03(+0.17%)
Jun 03, 2016 17.62 17.69 17.50 17.64 16,034 -0.08(-0.45%)
Jun 02, 2016 17.41 17.73 17.40 17.72 21,994 +0.27(+1.55%)
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.