Skip to main content

Ciso Global Inc (NQ: CISO )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 2.820 3.070 2.765 2.950 84,744 +0.19(+6.88%)
Sep 29, 2022 2.960 2.970 2.670 2.760 67,073 -0.24(-8.00%)
Sep 28, 2022 2.560 3.200 2.624 3.000 201,059 +0.39(+14.94%)
Sep 27, 2022 2.480 2.720 2.450 2.610 74,836 +0.08(+3.16%)
Sep 26, 2022 2.500 2.630 2.370 2.530 97,693 +0.07(+2.85%)
Sep 23, 2022 2.340 2.460 2.250 2.460 86,105 +0.16(+6.96%)
Sep 22, 2022 2.590 2.640 2.290 2.300 104,849 -0.33(-12.55%)
Sep 21, 2022 2.390 2.670 2.395 2.630 105,367 +0.20(+8.23%)
Sep 20, 2022 2.470 2.500 2.380 2.430 45,558 -0.06(-2.41%)
Sep 19, 2022 2.400 2.500 2.310 2.490 65,618 +0.02(+0.81%)
Sep 16, 2022 2.270 2.500 2.210 2.470 375,406 +0.18(+7.86%)
Sep 15, 2022 2.330 2.450 2.180 2.290 209,009 -0.02(-0.87%)
Sep 14, 2022 2.350 2.430 2.250 2.310 101,443 -0.06(-2.53%)
Sep 13, 2022 2.260 2.420 2.150 2.370 162,341 +0.04(+1.72%)
Sep 12, 2022 2.490 2.570 2.320 2.330 276,795 -0.24(-9.34%)
Sep 09, 2022 2.550 2.700 2.470 2.570 178,676 +0.08(+3.21%)
Sep 08, 2022 2.430 2.520 2.340 2.490 94,151 +0.01(+0.40%)
Sep 07, 2022 2.360 2.560 2.345 2.480 100,795 +0.13(+5.53%)
Sep 06, 2022 2.450 2.460 2.220 2.350 93,744 -0.05(-2.08%)
Sep 02, 2022 2.550 2.630 2.375 2.400 114,334 -0.12(-4.76%)
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.