Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

55.03 +0.85 (+1.57%)

Streaming Delayed Price Updated: 1:20 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.32	47.42		47.42	1,099,029	+2.13(+4.71%)
Jan 28, 2022	44.44	45.32	43.68	45.28	1,256,385	+1.03(+2.33%)
Jan 27, 2022	45.12	45.66	44.18	44.25	1,351,527	-0.40(-0.89%)
Jan 26, 2022	45.80	46.33	44.54	44.65	850,859	-0.55(-1.21%)
Jan 25, 2022	46.10	46.28	44.93	45.19	730,913	-1.74(-3.70%)
Jan 24, 2022	45.24	46.99	44.17	46.93	1,923,904	+0.77(+1.68%)
Jan 21, 2022	47.13	47.52	46.09	46.16	1,330,703	-1.15(-2.43%)
Jan 20, 2022	47.76	48.62	47.28	47.31	875,557	-0.12(-0.25%)
Jan 19, 2022	47.63	48.48	47.39	47.43	778,856	-0.05(-0.10%)
Jan 18, 2022	47.69	48.29	47.30	47.48	1,067,837	-0.85(-1.77%)
Jan 14, 2022				48.33	0	+0.22(+0.45%)
Jan 13, 2022	50.02	50.02	48.05	48.11	998,407	-1.63(-3.27%)
Jan 12, 2022	50.42	50.69	49.60	49.74	660,645	-0.37(-0.73%)
Jan 11, 2022	49.29	50.11	49.08	50.11	1,285,735	+0.80(+1.63%)
Jan 10, 2022	48.37	49.45	47.67	49.30	1,943,852	+0.41(+0.83%)
Jan 07, 2022	49.08	49.68	48.59	48.89	616,902	-0.24(-0.48%)
Jan 06, 2022	48.61	49.62	48.41	49.13	961,538	+0.21(+0.43%)
Jan 05, 2022	50.09	50.29	48.85	48.92	1,412,395	-1.50(-2.97%)
Jan 04, 2022	51.59	51.66	49.87	50.42	1,230,759	-1.24(-2.40%)

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.