Skip to main content

Cerberus Cyber Sentinel Corp (NQ: CISO )

3.390 +0.350 (+11.51%)
Streaming Delayed Price Updated: 1:41 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 3.140 3.200 3.040 3.200 184,805 -0.01(-0.31%)
Jul 29, 2022 3.340 3.390 3.130 3.210 146,937 -0.10(-3.02%)
Jul 28, 2022 3.260 3.330 3.070 3.310 153,980 +0.12(+3.76%)
Jul 27, 2022 3.350 3.419 3.150 3.190 181,064 -0.14(-4.20%)
Jul 26, 2022 3.340 3.370 3.170 3.330 209,309 -0.04(-1.19%)
Jul 25, 2022 3.420 3.500 3.260 3.370 337,507 -0.07(-2.03%)
Jul 22, 2022 3.500 3.520 3.340 3.440 271,330 -0.02(-0.58%)
Jul 21, 2022 3.460 3.533 3.230 3.460 228,122 -0.04(-1.14%)
Jul 20, 2022 3.200 3.690 3.190 3.500 534,239 +0.29(+9.03%)
Jul 19, 2022 3.310 3.371 3.150 3.210 323,494 -0.15(-4.46%)
Jul 18, 2022 3.730 3.730 3.340 3.360 380,241 -0.31(-8.45%)
Jul 15, 2022 4.000 4.000 3.650 3.670 325,974 -0.19(-4.92%)
Jul 14, 2022 4.310 4.310 3.850 3.860 263,433 -0.52(-11.87%)
Jul 13, 2022 3.960 4.400 3.920 4.380 139,987 +0.25(+6.05%)
Jul 12, 2022 4.150 4.270 3.910 4.130 138,284 -0.11(-2.59%)
Jul 11, 2022 4.620 4.620 4.180 4.240 206,873 -0.42(-9.01%)
Jul 08, 2022 4.310 4.750 4.150 4.660 253,764 +0.17(+3.79%)
Jul 07, 2022 3.960 4.550 3.894 4.490 292,098 +0.57(+14.54%)
Jul 06, 2022 3.790 3.940 3.660 3.920 250,296 +0.17(+4.53%)
Jul 05, 2022 3.530 3.760 3.320 3.750 263,186 +0.07(+1.90%)
Jul 01, 2022 3.640 3.820 3.500 3.680 252,830 +0.08(+2.22%)
Jun 30, 2022 3.450 3.659 3.450 3.600 220,186 +0.08(+2.27%)
Jun 29, 2022 4.000 4.050 3.470 3.520 1,021,040 -0.48(-12.00%)
Jun 28, 2022 4.460 4.720 3.800 4.000 639,365 -0.61(-13.23%)
Jun 27, 2022 5.090 5.238 4.402 4.610 684,484 -0.66(-12.52%)
Jun 24, 2022 5.430 5.600 4.910 5.270 5,159,059 -0.23(-4.18%)
Jun 23, 2022 5.350 5.550 5.080 5.500 605,526 +0.13(+2.42%)
Jun 22, 2022 5.150 5.740 5.120 5.370 548,150 +0.03(+0.56%)
Jun 21, 2022 5.650 5.860 5.290 5.340 574,826 -0.28(-4.98%)
Jun 17, 2022 5.490 6.040 5.335 5.620 745,612 -0.01(-0.18%)
Jun 16, 2022 5.270 5.990 5.149 5.630 384,357 +0.22(+4.07%)
Jun 15, 2022 5.000 5.950 5.000 5.410 606,722 +0.21(+4.04%)
Jun 14, 2022 5.730 5.840 5.000 5.200 539,980 -0.65(-11.11%)
Jun 13, 2022 4.850 7.180 4.782 5.850 4,836,314 +1.30(+28.71%)
Jun 10, 2022 5.540 5.540 4.410 4.545 809,187 -0.72(-13.76%)
Jun 09, 2022 8.570 8.766 4.940 5.270 1,723,879 -3.91(-42.59%)
Jun 08, 2022 9.470 10.00 9.030 9.180 974,469 -0.03(-0.33%)
Jun 07, 2022 8.720 9.880 8.260 9.210 1,383,097 +0.21(+2.33%)
Jun 06, 2022 7.090 9.450 7.090 9.000 3,438,601 +2.19(+32.16%)
Jun 03, 2022 6.000 6.830 5.950 6.810 187,522 +0.79(+13.12%)
Jun 02, 2022 5.920 6.190 5.831 6.020 88,942 -0.03(-0.50%)
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.