Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 41.00 41.51 40.88 41.24 337,889 +0.48(+1.19%)
Mar 30, 2021 40.87 40.88 40.29 40.76 299,106 -0.32(-0.77%)
Mar 29, 2021 41.29 41.60 40.81 41.07 450,333 -0.34(-0.81%)
Mar 26, 2021 40.74 41.41 40.47 41.41 1,347,328 +0.75(+1.84%)
Mar 25, 2021 40.48 40.82 40.10 40.66 1,069,931 -0.07(-0.17%)
Mar 24, 2021 41.90 41.90 40.69 40.73 388,406 -0.93(-2.23%)
Mar 23, 2021 41.98 42.13 41.51 41.66 367,182 -0.35(-0.82%)
Mar 22, 2021 41.34 42.14 41.34 42.00 417,781 +0.72(+1.74%)
Mar 19, 2021 41.12 41.53 40.73 41.28 488,048 +0.32(+0.77%)
Mar 18, 2021 41.80 41.82 40.91 40.97 602,268 -1.38(-3.26%)
Mar 17, 2021 41.94 42.60 41.43 42.35 626,161 +0.18(+0.42%)
Mar 16, 2021 42.60 42.86 41.81 42.17 494,836 -0.29(-0.67%)
Mar 15, 2021 42.20 42.50 41.90 42.45 349,708 +0.36(+0.84%)
Mar 12, 2021 42.04 42.14 41.50 42.10 712,653 -0.39(-0.93%)
Mar 11, 2021 42.04 42.56 41.92 42.49 444,986 +1.23(+2.99%)
Mar 10, 2021 42.19 42.27 41.03 41.26 794,481 -0.14(-0.33%)
Mar 09, 2021 40.67 41.57 40.24 41.40 665,735 +1.82(+4.61%)
Mar 08, 2021 40.19 40.74 39.48 39.58 727,073 -0.42(-1.06%)
Mar 05, 2021 40.15 40.34 38.64 40.00 768,221 +0.07(+0.17%)
Mar 04, 2021 40.82 41.12 39.46 39.93 1,073,501 -1.12(-2.74%)
Mar 03, 2021 42.32 42.38 40.89 41.05 746,997 -1.25(-2.96%)
Mar 02, 2021 43.14 43.14 42.31 42.31 565,633 -0.65(-1.52%)
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.