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 (%)
Dec 29, 2017		22.29	22.29	22.29	0	-0.05(-0.22%)
Dec 28, 2017	22.43	22.47	22.30	22.34	43,034	+0.00(+0.00%)
Dec 27, 2017	22.43	22.43	22.31	22.34	269,377	+0.03(+0.13%)
Dec 26, 2017	22.25	22.33	22.19	22.31	28,212	+0.05(+0.22%)
Dec 22, 2017	22.38	22.39	22.27	22.27	78,664	-0.07(-0.30%)
Dec 21, 2017	22.44	22.44	22.32	22.33	53,554	-0.08(-0.36%)
Dec 20, 2017	22.52	22.52	22.34	22.41	60,413	-0.06(-0.26%)
Dec 19, 2017	22.50	22.69	22.39	22.47	378,021	-0.02(-0.09%)
Dec 18, 2017	22.52	22.53	22.37	22.49	128,344	+0.34(+1.53%)
Dec 15, 2017	22.03	22.24	22.00	22.15	34,238	+0.19(+0.87%)
Dec 14, 2017	21.94	22.08	21.94	21.96	52,250	+0.02(+0.09%)
Dec 13, 2017	21.91	22.07	21.87	21.94	33,973	+0.05(+0.22%)
Dec 12, 2017	21.91	21.97	21.86	21.89	50,234	+0.03(+0.14%)
Dec 11, 2017	21.67	21.87	21.63	21.86	191,967	+0.21(+0.97%)
Dec 08, 2017	21.58	21.68	21.58	21.65	31,592	+0.18(+0.85%)
Dec 07, 2017	21.30	21.55	21.30	21.47	44,557	+0.11(+0.50%)
Dec 06, 2017	21.34	21.39	21.26	21.36	54,995	+0.04(+0.18%)
Dec 05, 2017	21.41	21.50	21.31	21.33	42,704	-0.09(-0.40%)
Dec 04, 2017	22.04	22.04	21.37	21.41	65,850	-0.44(-2.03%)

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.