Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.00 +0.03 (+0.06%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.55	20.61	20.38	20.57	35,729	-0.11(-0.55%)
Apr 27, 2017	20.65	20.74	20.62	20.68	80,015	-0.07(-0.33%)
Apr 26, 2017	20.72	20.80	20.65	20.75	92,081	+0.02(+0.09%)
Apr 25, 2017	20.68	20.79	20.62	20.73	88,356	+0.15(+0.75%)
Apr 24, 2017	20.54	20.61	20.47	20.58	70,248	+0.20(+0.99%)
Apr 21, 2017	20.36	20.37	20.25	20.37	37,582	+0.10(+0.50%)
Apr 20, 2017	20.35	20.35	20.21	20.27	124,951	-0.03(-0.13%)
Apr 19, 2017	20.35	20.41	20.28	20.30	85,929	+0.07(+0.34%)
Apr 18, 2017	20.23	20.27	20.11	20.23	59,514	-0.11(-0.52%)
Apr 17, 2017	20.28	20.34	20.24	20.34	79,485	+0.16(+0.79%)
Apr 13, 2017	20.27	20.39	20.16	20.18	68,495	-0.22(-1.06%)
Apr 12, 2017	20.51	20.53	20.36	20.39	41,079	-0.13(-0.61%)
Apr 11, 2017	20.55	20.55	20.37	20.52	61,435	+0.00(+0.00%)
Apr 10, 2017	20.63	20.67	20.42	20.52	47,804	+0.01(+0.05%)
Apr 07, 2017	20.58	20.58	20.41	20.51	42,969	-0.03(-0.14%)
Apr 06, 2017	20.38	20.54	20.38	20.54	46,749	+0.10(+0.47%)
Apr 05, 2017	20.59	20.70	20.41	20.44	89,015	-0.01(-0.05%)
Apr 04, 2017	20.54	20.56	20.37	20.45	126,416	-0.24(-1.16%)

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.