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 (%)
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 4.610 684,482 -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.