Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.08 -0.33 (-0.61%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.32	27.57	27.32	27.50	125,369	+0.13(+0.49%)
Sep 27, 2018	27.36	27.49	27.32	27.37	136,665	+0.06(+0.21%)
Sep 26, 2018	27.58	27.58	27.27	27.31	195,773	-0.11(-0.40%)
Sep 25, 2018	27.32	27.47	27.27	27.42	102,942	+0.21(+0.76%)
Sep 24, 2018	27.12	27.30	26.98	27.21	449,506	+0.08(+0.28%)
Sep 21, 2018	27.20	27.25	27.09	27.14	175,558	+0.02(+0.07%)
Sep 20, 2018	27.15	27.21	27.03	27.12	140,069	+0.08(+0.29%)
Sep 19, 2018	27.40	27.40	26.87	27.04	154,857	-0.29(-1.06%)
Sep 18, 2018	27.23	27.46	27.23	27.33	238,265	+0.10(+0.35%)
Sep 17, 2018	27.75	27.75	27.17	27.23	139,904	-0.63(-2.25%)
Sep 14, 2018	27.71	27.89	27.65	27.86	138,227	+0.23(+0.84%)
Sep 13, 2018	27.69	27.83	27.53	27.63	168,145	+0.00(+0.00%)
Sep 12, 2018	27.54	27.67	27.25	27.63	126,471	+0.05(+0.17%)
Sep 11, 2018	27.49	27.65	27.41	27.58	205,495	+0.05(+0.18%)
Sep 10, 2018	27.51	27.56	27.41	27.53	128,530	+0.18(+0.67%)
Sep 07, 2018	27.30	27.60	27.15	27.35	234,043	+0.05(+0.18%)
Sep 06, 2018	27.28	27.39	27.13	27.30	143,467	+0.11(+0.39%)
Sep 05, 2018	27.68	27.69	26.96	27.19	172,256	-0.44(-1.61%)

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.