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 31, 2018	22.69	22.69	22.39	22.62	352,602	+0.20(+0.90%)
Dec 28, 2018	22.57	22.77	22.21	22.42	276,719	+0.02(+0.09%)
Dec 27, 2018	21.82	22.41	21.68	22.40	300,327	+0.26(+1.18%)
Dec 26, 2018	21.29	22.15	21.27	22.14	228,552	+0.95(+4.47%)
Dec 24, 2018	21.33	21.62	21.10	21.19	193,175	-0.24(-1.13%)
Dec 21, 2018	22.25	22.46	21.40	21.43	389,663	-0.87(-3.90%)
Dec 20, 2018	22.66	22.88	21.95	22.30	375,908	-0.48(-2.12%)
Dec 19, 2018	23.02	23.45	22.56	22.79	193,534	-0.22(-0.97%)
Dec 18, 2018	22.95	23.18	22.87	23.01	247,627	+0.22(+0.97%)
Dec 17, 2018	23.63	23.63	22.70	22.79	282,848	-0.94(-3.94%)
Dec 14, 2018	23.95	24.13	23.63	23.72	139,575	-0.54(-2.23%)
Dec 13, 2018	24.61	24.63	24.13	24.26	211,099	-0.22(-0.90%)
Dec 12, 2018	24.38	24.80	24.30	24.48	140,399	+0.46(+1.93%)
Dec 11, 2018	24.48	24.51	23.84	24.02	177,625	-0.11(-0.44%)
Dec 10, 2018	23.74	24.18	23.58	24.13	150,289	+0.41(+1.75%)
Dec 07, 2018	24.39	24.58	23.58	23.71	192,150	-0.67(-2.73%)
Dec 06, 2018	23.67	24.40	23.48	24.38	220,064	+0.42(+1.77%)
Dec 04, 2018	24.75	24.75	23.94	23.95	216,207	-0.90(-3.61%)

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.