Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

52.83 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	19.09	19.11	18.94	18.94	210,916	-0.05(-0.25%)
Jul 30, 2015	19.11	19.11	18.74	18.99	137,024	+0.06(+0.31%)
Jul 29, 2015	18.91	19.03	18.70	18.93	161,865	-0.10(-0.51%)
Jul 28, 2015	18.98	19.03	18.68	19.03	168,489	+0.19(+1.01%)
Jul 27, 2015	19.17	19.17	18.78	18.84	141,748	-0.47(-2.46%)
Jul 24, 2015	19.60	19.65	19.22	19.31	143,225	-0.13(-0.68%)
Jul 23, 2015	19.34	19.70	19.20	19.45	264,743	+0.37(+1.94%)
Jul 22, 2015	18.98	19.17	18.98	19.08	200,376	-0.07(-0.35%)
Jul 21, 2015	19.35	19.40	19.06	19.14	306,650	-0.16(-0.84%)
Jul 20, 2015	19.54	19.54	19.22	19.30	297,322	-0.14(-0.73%)
Jul 17, 2015	19.55	19.55	19.33	19.45	230,293	-0.03(-0.15%)
Jul 16, 2015	19.50	19.50	19.29	19.48	233,452	+0.13(+0.69%)
Jul 15, 2015	19.67	19.67	19.27	19.34	215,598	-0.23(-1.16%)
Jul 14, 2015	19.47	19.57	19.32	19.57	227,025	+0.25(+1.28%)
Jul 13, 2015	19.59	19.78	19.27	19.32	152,774	+0.05(+0.25%)
Jul 10, 2015	19.42	19.42	19.12	19.28	164,072	+0.26(+1.35%)
Jul 09, 2015	19.10	19.53	18.96	19.02	262,922	+0.23(+1.21%)
Jul 08, 2015	18.98	19.08	18.60	18.79	117,556	-0.21(-1.10%)

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.