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 (%)
Feb 28, 2018	24.20	24.34	24.00	24.00	252,395	-0.13(-0.52%)
Feb 27, 2018	24.44	24.46	24.10	24.13	105,633	-0.15(-0.64%)
Feb 26, 2018	24.14	24.28	24.06	24.28	104,776	+0.30(+1.25%)
Feb 23, 2018	23.84	24.04	23.77	23.98	80,902	+0.22(+0.93%)
Feb 22, 2018			23.71	23.76	204,750	-0.02(-0.08%)
Feb 21, 2018	23.91	24.18	23.76	23.78	80,507	-0.01(-0.05%)
Feb 20, 2018	23.78	23.92	23.69	23.79	96,279	-0.03(-0.11%)
Feb 16, 2018		23.82	23.82	23.82	0	+0.13(+0.57%)
Feb 15, 2018	23.53	23.73	23.39	23.68	161,268	+0.43(+1.87%)
Feb 14, 2018	22.70	23.31	22.70	23.25	69,255	+0.37(+1.62%)
Feb 13, 2018	22.43	22.89	22.43	22.88	75,537	+0.34(+1.52%)
Feb 12, 2018	22.38	22.61	22.31	22.54	51,068	+0.35(+1.56%)
Feb 09, 2018	22.02	22.37	21.50	22.19	148,456	+0.37(+1.68%)
Feb 08, 2018	22.41	22.54	21.79	21.82	262,442	-0.55(-2.46%)
Feb 07, 2018	22.55	22.69	22.36	22.37	96,780	-0.21(-0.94%)
Feb 06, 2018	21.86	22.67	21.44	22.58	331,472	+0.06(+0.25%)
Feb 05, 2018	22.81	23.08	22.35	22.53	130,731	-0.52(-2.25%)
Feb 02, 2018	23.37	23.37	22.98	23.05	128,189	-0.40(-1.69%)

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.