Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.86 +0.68 (+1.26%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.49	29.54	29.35	29.44	46,548	-0.14(-0.46%)
Nov 27, 2019	29.58	29.62	29.40	29.57	97,855	+0.04(+0.13%)
Nov 26, 2019	29.67	29.73	29.52	29.53	182,628	-0.29(-0.97%)
Nov 25, 2019	29.49	29.85	29.49	29.82	167,336	+0.40(+1.37%)
Nov 22, 2019	29.41	29.55	29.23	29.42	320,462	+0.22(+0.76%)
Nov 21, 2019	29.43	29.43	29.20	29.20	133,507	-0.18(-0.63%)
Nov 20, 2019	29.44	29.58	29.24	29.38	205,918	-0.16(-0.56%)
Nov 19, 2019	29.33	29.63	29.25	29.54	177,354	+0.40(+1.36%)
Nov 18, 2019	28.94	29.22	28.87	29.15	193,327	+0.21(+0.72%)
Nov 15, 2019	28.82	28.96	28.77	28.94	62,478	+0.24(+0.83%)
Nov 14, 2019	28.75	28.77	28.60	28.70	199,962	-0.21(-0.71%)
Nov 13, 2019	28.78	28.94	28.75	28.91	114,796	+0.02(+0.08%)
Nov 12, 2019	28.65	28.92	28.65	28.89	881,035	+0.23(+0.81%)
Nov 11, 2019	28.54	28.74	28.41	28.65	72,097	-0.04(-0.13%)
Nov 08, 2019	28.29	28.69	28.15	28.69	162,817	+0.39(+1.37%)
Nov 07, 2019	28.42	28.54	28.19	28.31	235,329	+0.01(+0.03%)
Nov 06, 2019	28.17	28.32	28.07	28.30	178,233	+0.23(+0.83%)
Nov 05, 2019	28.15	28.15	27.87	28.06	120,215	+0.00(+0.00%)
Nov 04, 2019	28.06	28.32	28.01	28.06	194,654	+0.04(+0.16%)

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.