Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

41.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.83 18.92 18.57 18.64 73,127 +0.04(+0.22%)
Nov 27, 2015 18.57 18.64 18.48 18.60 17,550 +0.11(+0.59%)
Nov 25, 2015 18.46 18.49 18.49 18.49 88,700 +0.13(+0.73%)
Nov 24, 2015 18.17 18.43 18.15 18.36 78,497 +0.16(+0.85%)
Nov 23, 2015 18.30 18.30 18.18 18.20 42,243 -0.06(-0.33%)
Nov 20, 2015 18.30 18.34 18.20 18.26 73,416 +0.01(+0.05%)
Nov 19, 2015 18.14 18.29 18.13 18.25 38,119 +0.23(+1.29%)
Nov 18, 2015 17.92 18.08 17.82 18.02 35,262 +0.18(+1.00%)
Nov 17, 2015 17.79 17.98 17.78 17.84 37,181 +0.06(+0.34%)
Nov 16, 2015 17.57 17.80 17.56 17.78 58,243 +0.29(+1.66%)
Nov 13, 2015 17.71 17.71 17.45 17.49 37,676 -0.31(-1.74%)
Nov 12, 2015 17.73 17.98 17.72 17.80 61,246 +0.02(+0.10%)
Nov 11, 2015 17.94 17.94 17.66 17.78 51,246 +0.00(+0.01%)
Nov 10, 2015 17.85 17.93 17.65 17.78 98,271 -0.16(-0.89%)
Nov 09, 2015 18.17 18.17 17.82 17.94 67,591 -0.22(-1.21%)
Nov 06, 2015 17.94 18.20 17.86 18.16 53,802 +0.25(+1.40%)
Nov 05, 2015 18.19 18.19 17.85 17.91 79,412 -0.44(-2.40%)
Nov 04, 2015 18.31 18.49 18.30 18.35 105,716 +0.08(+0.44%)
Nov 03, 2015 18.16 18.38 18.03 18.27 68,961 +0.06(+0.33%)
Nov 02, 2015 18.03 18.28 18.00 18.21 71,385 +0.22(+1.22%)
Oct 30, 2015 17.89 18.05 17.89 17.99 69,171 +0.24(+1.35%)
Oct 29, 2015 17.93 17.93 17.68 17.75 126,712 -0.35(-1.93%)
Oct 28, 2015 17.73 18.10 17.56 18.10 94,920 +0.39(+2.20%)
Oct 27, 2015 17.73 17.78 17.57 17.71 72,055 -0.06(-0.34%)
Oct 26, 2015 17.75 17.88 17.69 17.77 40,879 +0.00(+0.00%)
Oct 23, 2015 17.92 17.92 17.63 17.77 112,927 -0.14(-0.78%)
Oct 22, 2015 17.69 17.99 17.69 17.91 60,406 +0.46(+2.64%)
Oct 21, 2015 17.93 17.93 17.41 17.45 72,577 -0.45(-2.51%)
Oct 20, 2015 18.03 18.03 17.82 17.90 95,267 -0.12(-0.67%)
Oct 19, 2015 17.93 18.15 17.90 18.02 177,703 +0.07(+0.38%)
Oct 16, 2015 17.97 17.97 17.81 17.95 33,250 +0.07(+0.40%)
Oct 15, 2015 17.64 17.90 17.63 17.88 77,052 +0.36(+2.05%)
Oct 14, 2015 17.65 17.69 17.39 17.52 34,010 -0.07(-0.40%)
Oct 13, 2015 17.86 17.87 17.58 17.59 33,177 -0.32(-1.79%)
Oct 12, 2015 18.07 18.07 17.81 17.91 31,271 -0.08(-0.44%)
Oct 09, 2015 18.00 18.06 17.91 17.99 86,976 +0.06(+0.33%)
Oct 08, 2015 17.99 17.99 17.77 17.93 38,231 +0.00(+0.00%)
Oct 07, 2015 17.94 18.01 17.67 17.93 34,036 +0.17(+0.96%)
Oct 06, 2015 17.84 17.88 17.59 17.76 28,367 -0.04(-0.22%)
Oct 05, 2015 17.54 17.84 17.54 17.80 31,667 +0.29(+1.66%)
Oct 02, 2015 17.04 17.56 16.95 17.51 41,658 +0.30(+1.74%)
Oct 01, 2015 17.30 17.30 16.66 17.21 51,877 +0.00(+0.00%)
Sep 30, 2015 17.09 17.21 16.93 17.21 35,451 +0.44(+2.64%)
Sep 29, 2015 17.08 17.08 16.64 16.77 119,039 -0.18(-1.08%)
Sep 28, 2015 17.34 17.45 16.86 16.95 93,750 -0.47(-2.70%)
Sep 25, 2015 17.80 17.80 17.37 17.42 66,175 -0.12(-0.68%)
Sep 24, 2015 17.40 17.55 17.19 17.54 38,419 -0.02(-0.09%)
Sep 23, 2015 17.66 17.66 17.40 17.55 42,046 +0.02(+0.14%)
Sep 22, 2015 17.61 17.65 17.37 17.53 85,403 -0.28(-1.57%)
Sep 21, 2015 17.96 18.08 17.75 17.81 73,905 -0.02(-0.11%)
Sep 18, 2015 17.73 17.92 17.69 17.83 57,165 -0.07(-0.39%)
Sep 17, 2015 17.91 18.15 17.85 17.90 37,948 +0.01(+0.07%)
Sep 16, 2015 17.82 17.89 17.68 17.89 56,435 +0.14(+0.82%)
Sep 15, 2015 17.45 17.78 17.45 17.74 61,048 +0.15(+0.87%)
Sep 14, 2015 17.55 17.65 17.47 17.59 64,069 -0.04(-0.23%)
Sep 11, 2015 17.58 17.63 17.41 17.63 37,745 +0.08(+0.46%)
Sep 10, 2015 17.57 17.68 17.41 17.55 84,121 +0.09(+0.52%)
Sep 09, 2015 17.88 17.88 17.44 17.46 58,053 -0.23(-1.30%)
Sep 08, 2015 17.60 17.70 17.43 17.69 35,599 +0.43(+2.49%)
Sep 04, 2015 17.39 17.26 17.26 17.26 94,000 -0.30(-1.71%)
Sep 03, 2015 17.73 17.79 17.53 17.56 60,260 +0.01(+0.05%)
Sep 02, 2015 17.60 17.65 17.25 17.55 32,987 +0.25(+1.45%)
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.