Skip to main content

Ciso Global Inc (NQ: CISO )

1.220 +0.070 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.380 3.510 3.250 3.460 68,022 -0.05(-1.42%)
Oct 28, 2022 3.280 3.530 3.280 3.510 90,576 +0.11(+3.24%)
Oct 27, 2022 3.470 3.555 3.280 3.400 144,042 -0.10(-2.86%)
Oct 26, 2022 3.380 3.510 3.120 3.500 178,050 +0.13(+3.86%)
Oct 25, 2022 3.260 3.390 3.220 3.370 157,596 +0.19(+5.97%)
Oct 24, 2022 3.210 3.230 3.000 3.180 45,288 +0.01(+0.32%)
Oct 21, 2022 3.170 3.240 3.010 3.170 203,634 +0.15(+4.97%)
Oct 20, 2022 3.110 3.180 2.920 3.020 70,646 -0.16(-5.03%)
Oct 19, 2022 3.160 3.250 3.088 3.180 63,709 +0.00(+0.00%)
Oct 18, 2022 3.130 3.270 3.120 3.180 91,828 +0.01(+0.32%)
Oct 17, 2022 3.000 3.210 2.935 3.170 107,738 +0.27(+9.31%)
Oct 14, 2022 2.850 2.960 2.850 2.900 55,851 -0.06(-2.03%)
Oct 13, 2022 2.770 3.010 2.760 2.960 60,934 +0.05(+1.72%)
Oct 12, 2022 2.850 2.950 2.730 2.910 59,822 +0.10(+3.56%)
Oct 11, 2022 2.930 3.150 2.735 2.810 105,952 -0.08(-2.77%)
Oct 10, 2022 2.860 3.165 2.740 2.890 168,241 +0.07(+2.48%)
Oct 07, 2022 3.090 3.190 2.770 2.820 99,266 -0.40(-12.42%)
Oct 06, 2022 3.300 3.300 3.080 3.220 42,815 -0.07(-2.13%)
Oct 05, 2022 3.040 3.350 3.040 3.290 128,366 +0.13(+4.11%)
Oct 04, 2022 3.180 3.180 2.990 3.160 95,605 +0.11(+3.61%)
Oct 03, 2022 2.850 3.151 2.730 3.050 101,182 +0.10(+3.39%)
Sep 30, 2022 2.820 3.070 2.765 2.950 84,744 +0.19(+6.88%)
Sep 29, 2022 2.960 2.970 2.670 2.760 67,073 -0.24(-8.00%)
Sep 28, 2022 2.560 3.200 2.624 3.000 201,059 +0.39(+14.94%)
Sep 27, 2022 2.480 2.720 2.450 2.610 74,836 +0.08(+3.16%)
Sep 26, 2022 2.500 2.630 2.370 2.530 97,693 +0.07(+2.85%)
Sep 23, 2022 2.340 2.460 2.250 2.460 86,105 +0.16(+6.96%)
Sep 22, 2022 2.590 2.640 2.290 2.300 104,849 -0.33(-12.55%)
Sep 21, 2022 2.390 2.670 2.395 2.630 105,367 +0.20(+8.23%)
Sep 20, 2022 2.470 2.500 2.380 2.430 45,558 -0.06(-2.41%)
Sep 19, 2022 2.400 2.500 2.310 2.490 65,618 +0.02(+0.81%)
Sep 16, 2022 2.270 2.500 2.210 2.470 375,406 +0.18(+7.86%)
Sep 15, 2022 2.330 2.450 2.180 2.290 209,009 -0.02(-0.87%)
Sep 14, 2022 2.350 2.430 2.250 2.310 101,443 -0.06(-2.53%)
Sep 13, 2022 2.260 2.420 2.150 2.370 162,341 +0.04(+1.72%)
Sep 12, 2022 2.490 2.570 2.320 2.330 276,795 -0.24(-9.34%)
Sep 09, 2022 2.550 2.700 2.470 2.570 178,676 +0.08(+3.21%)
Sep 08, 2022 2.430 2.520 2.340 2.490 94,151 +0.01(+0.40%)
Sep 07, 2022 2.360 2.560 2.345 2.480 100,795 +0.13(+5.53%)
Sep 06, 2022 2.450 2.460 2.220 2.350 93,744 -0.05(-2.08%)
Sep 02, 2022 2.550 2.630 2.375 2.400 114,334 -0.12(-4.76%)
Sep 01, 2022 2.730 2.760 2.430 2.520 167,371 -0.20(-7.35%)
Aug 31, 2022 2.660 2.840 2.660 2.720 110,329 +0.06(+2.26%)
Aug 30, 2022 2.810 2.850 2.620 2.660 151,857 -0.15(-5.34%)
Aug 29, 2022 2.990 2.990 2.750 2.810 153,095 -0.16(-5.39%)
Aug 26, 2022 3.140 3.140 2.940 2.970 114,286 -0.19(-6.01%)
Aug 25, 2022 3.090 3.190 3.020 3.160 138,694 +0.06(+1.94%)
Aug 24, 2022 3.090 3.140 3.010 3.100 71,776 +0.02(+0.65%)
Aug 23, 2022 3.040 3.150 3.000 3.080 91,803 +0.06(+1.99%)
Aug 22, 2022 3.050 3.180 3.000 3.020 186,608 -0.06(-1.95%)
Aug 19, 2022 3.210 3.330 3.040 3.080 222,236 -0.26(-7.78%)
Aug 18, 2022 3.240 3.350 3.210 3.340 83,351 +0.13(+4.05%)
Aug 17, 2022 3.490 3.500 3.200 3.210 84,759 -0.29(-8.29%)
Aug 16, 2022 3.430 3.500 3.260 3.500 130,207 +0.08(+2.34%)
Aug 15, 2022 3.270 3.490 3.270 3.420 187,784 -0.01(-0.29%)
Aug 12, 2022 3.050 3.430 3.050 3.430 242,405 +0.39(+12.83%)
Aug 11, 2022 3.450 3.540 3.000 3.040 381,924 -0.47(-13.39%)
Aug 10, 2022 3.370 3.510 3.340 3.510 149,816 +0.20(+6.04%)
Aug 09, 2022 3.470 3.514 3.225 3.310 159,567 -0.11(-3.22%)
Aug 08, 2022 3.130 3.460 3.130 3.420 288,986 +0.26(+8.23%)
Aug 05, 2022 3.150 3.170 3.010 3.160 141,862 +0.01(+0.32%)
Aug 04, 2022 3.120 3.270 3.030 3.150 130,664 -0.02(-0.63%)
Aug 03, 2022 3.120 3.200 3.000 3.170 205,464 +0.09(+2.92%)
Aug 02, 2022 3.180 3.270 3.000 3.080 496,750 -0.12(-3.75%)
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.