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, 2017	20.80	20.80	20.53	20.60	86,247	-0.14(-0.66%)
Feb 27, 2017	20.74	20.75	20.62	20.73	137,919	+0.02(+0.10%)
Feb 24, 2017	20.64	20.71	20.51	20.71	44,478	+0.00(+0.02%)
Feb 23, 2017	20.84	20.93	20.68	20.71	112,549	-0.14(-0.67%)
Feb 22, 2017	21.01	21.01	20.84	20.85	129,292	-0.13(-0.60%)
Feb 21, 2017	20.99	21.00	20.88	20.97	181,093	+0.16(+0.76%)
Feb 17, 2017		20.81	20.81	20.81	0	+0.17(+0.82%)
Feb 16, 2017	20.81	20.81	20.53	20.64	234,539	-0.02(-0.09%)
Feb 15, 2017	20.67	20.71	20.57	20.66	75,944	+0.01(+0.06%)
Feb 14, 2017	20.68	20.71	20.53	20.65	200,161	+0.01(+0.03%)
Feb 13, 2017	20.70	20.71	20.59	20.64	156,947	+0.09(+0.42%)
Feb 10, 2017	20.59	20.63	20.50	20.56	67,163	-0.07(-0.33%)
Feb 09, 2017	20.32	20.62	20.32	20.62	122,083	+0.30(+1.49%)
Feb 08, 2017	20.41	20.41	20.22	20.32	82,400	-0.11(-0.54%)
Feb 07, 2017	20.38	20.50	20.33	20.43	96,061	+0.10(+0.47%)
Feb 06, 2017	20.41	20.41	20.26	20.34	101,847	-0.02(-0.09%)
Feb 03, 2017	20.14	20.39	20.11	20.36	133,560	+0.29(+1.45%)
Feb 02, 2017	19.94	20.09	19.84	20.07	96,501	+0.12(+0.62%)

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.