Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ciso Global Inc (NQ: CISO )

1.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 4.610 684,482 -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%)
Jun 01, 2022 5.840 6.500 5.650 6.050 252,456 +0.21(+3.60%)
May 31, 2022 5.400 5.890 5.240 5.840 111,918 +0.37(+6.76%)
May 27, 2022 5.370 5.500 5.225 5.470 62,949 +0.21(+3.99%)
May 26, 2022 5.100 5.460 4.960 5.260 65,720 +0.16(+3.14%)
May 25, 2022 5.040 5.270 4.900 5.100 44,274 +0.09(+1.80%)
May 24, 2022 5.250 5.430 4.676 5.010 69,714 -0.40(-7.39%)
May 23, 2022 5.450 5.700 5.240 5.410 108,717 +0.01(+0.19%)
May 20, 2022 5.370 5.490 5.130 5.400 144,075 +0.20(+3.85%)
May 19, 2022 5.250 5.490 4.950 5.200 121,688 -0.19(-3.53%)
May 18, 2022 5.260 5.550 5.091 5.390 193,656 +0.09(+1.70%)
May 17, 2022 5.000 5.310 4.770 5.300 221,416 +0.39(+7.94%)
May 16, 2022 4.440 5.000 4.440 4.910 76,283 +0.44(+9.84%)
May 13, 2022 5.040 5.700 4.333 4.470 507,803 -0.48(-9.70%)
May 12, 2022 4.280 4.950 4.210 4.950 178,486 +0.51(+11.49%)
May 11, 2022 4.480 4.620 4.220 4.440 112,890 -0.06(-1.33%)
May 10, 2022 4.220 4.590 3.940 4.500 103,257 +0.34(+8.17%)
May 09, 2022 4.180 4.280 3.800 4.160 104,685 -0.14(-3.26%)
May 06, 2022 4.630 4.820 4.240 4.300 85,718 -0.53(-10.97%)
May 05, 2022 5.080 5.080 4.490 4.830 135,181 -0.21(-4.17%)
May 04, 2022 4.700 5.166 4.350 5.040 211,443 +0.34(+7.23%)
May 03, 2022 4.950 5.258 4.560 4.700 311,750 -0.42(-8.20%)
May 02, 2022 4.250 5.190 4.160 5.120 460,635 +0.90(+21.33%)
Apr 29, 2022 3.880 4.250 3.792 4.220 214,976 +0.36(+9.33%)
Apr 28, 2022 3.320 3.925 3.200 3.860 175,164 +0.44(+12.87%)
Apr 27, 2022 3.080 3.510 3.060 3.420 236,496 +0.34(+11.04%)
Apr 26, 2022 3.060 3.310 3.010 3.080 286,541 -0.03(-0.96%)
Apr 25, 2022 3.060 3.330 3.010 3.110 364,057 -0.02(-0.64%)
Apr 22, 2022 3.470 3.540 3.080 3.130 438,564 -0.40(-11.33%)
Apr 21, 2022 3.730 3.830 3.110 3.530 550,447 -0.28(-7.35%)
Apr 20, 2022 3.890 4.090 3.760 3.810 395,070 -0.09(-2.31%)
Apr 19, 2022 4.420 4.500 3.780 3.900 1,044,069 -0.61(-13.53%)
Apr 18, 2022 4.640 4.780 4.430 4.510 496,898 +0.00(+0.00%)
Apr 14, 2022 5.200 5.600 4.500 4.510 225,834 -0.78(-14.74%)
Apr 13, 2022 4.990 5.640 4.970 5.290 301,335 +0.26(+5.17%)
Apr 12, 2022 5.320 5.630 5.010 5.030 161,529 -0.29(-5.54%)
Apr 11, 2022 6.350 6.520 5.300 5.325 378,788 -1.21(-18.58%)
Apr 08, 2022 6.650 7.000 6.370 6.540 767,290 -0.18(-2.68%)
Apr 07, 2022 6.400 6.830 6.230 6.720 484,037 +0.12(+1.82%)
Apr 06, 2022 6.130 6.600 6.010 6.600 435,750 +0.41(+6.62%)
Apr 05, 2022 6.210 6.400 5.999 6.190 149,175 -0.02(-0.32%)
Apr 04, 2022 5.760 6.550 5.716 6.210 363,084 +0.32(+5.43%)
Apr 01, 2022 5.250 6.030 5.250 5.890 1,127,578 +0.57(+10.71%)
Mar 31, 2022 5.580 6.080 5.320 5.320 388,054 -0.26(-4.66%)
Mar 30, 2022 5.850 6.200 5.515 5.580 667,838 -0.33(-5.58%)
Mar 29, 2022 6.540 6.740 5.800 5.910 645,382 -0.67(-10.18%)
Mar 28, 2022 6.820 7.330 6.260 6.580 1,116,272 -0.24(-3.52%)
Mar 25, 2022 7.800 8.010 6.660 6.820 482,957 -1.49(-17.93%)
Mar 24, 2022 8.750 8.800 7.070 8.310 1,128,781 -0.54(-6.10%)
Mar 23, 2022 7.900 10.78 7.570 8.850 7,484,934 +0.75(+9.26%)
Mar 22, 2022 7.320 8.450 6.470 8.100 1,890,845 +0.54(+7.14%)
Mar 21, 2022 6.000 7.570 5.750 7.560 1,867,837 +1.57(+26.21%)
Mar 18, 2022 5.470 6.600 5.040 5.990 3,209,096 +0.44(+7.93%)
Mar 17, 2022 5.130 5.764 4.820 5.550 637,343 +0.37(+7.14%)
Mar 16, 2022 5.050 6.100 4.730 5.180 660,878 -0.01(-0.19%)
Mar 15, 2022 4.300 5.300 4.300 5.190 361,665 +0.81(+18.49%)
Mar 14, 2022 5.780 5.780 4.300 4.380 920,215 -1.32(-23.16%)
Mar 11, 2022 5.270 5.910 5.182 5.700 446,901 +0.41(+7.75%)
Mar 10, 2022 4.810 5.750 4.680 5.290 703,519 +0.37(+7.52%)
Mar 09, 2022 4.700 5.070 4.600 4.920 929,769 -0.25(-4.84%)
Mar 08, 2022 4.240 5.669 4.050 5.170 2,787,697 +0.67(+14.89%)
Mar 07, 2022 4.220 4.920 4.140 4.500 1,476,223 -0.03(-0.66%)
Mar 04, 2022 5.730 5.770 4.240 4.530 2,290,456 -1.57(-25.74%)
Mar 03, 2022 5.490 6.680 5.230 6.100 13,159,759 +1.19(+24.24%)
Mar 02, 2022 4.000 5.149 3.870 4.910 1,510,221 +0.94(+23.68%)
Mar 01, 2022 3.850 4.000 3.600 3.970 439,629 +0.24(+6.43%)
Feb 28, 2022 3.800 3.820 3.460 3.730 477,739 -0.06(-1.58%)
Feb 25, 2022 3.890 3.950 3.530 3.790 5,394,859 +0.42(+12.46%)
Feb 24, 2022 2.900 3.600 2.710 3.370 421,498 +0.54(+19.08%)
Feb 23, 2022 2.850 2.850 2.750 2.830 34,719 -0.03(-1.05%)
Feb 22, 2022 3.200 3.220 3.000 2.860 52,406 -0.34(-10.63%)
Feb 18, 2022 3.200 0 +0.21(+7.02%)
Feb 17, 2022 3.240 3.390 2.950 2.990 87,185 -0.26(-8.00%)
Feb 16, 2022 3.460 3.460 3.200 3.250 87,317 -0.21(-6.07%)
Feb 15, 2022 3.350 3.550 3.230 3.460 61,959 +0.18(+5.49%)
Feb 14, 2022 3.550 3.550 3.150 3.280 63,353 -0.19(-5.48%)
Feb 11, 2022 3.610 3.630 3.400 3.470 100,954 -0.08(-2.25%)
Feb 10, 2022 3.510 3.700 3.500 3.550 62,665 -0.07(-1.93%)
Feb 09, 2022 3.900 3.900 3.410 3.620 127,881 -0.31(-7.89%)
Feb 08, 2022 3.810 3.990 3.730 3.930 53,574 +0.03(+0.77%)
Feb 07, 2022 3.960 3.960 3.710 3.900 47,280 +0.00(+0.00%)
Feb 04, 2022 3.950 4.210 3.710 3.900 128,967 +0.12(+3.17%)
Feb 03, 2022 3.810 3.710 3.780 50,932 -0.34(-8.25%)
Feb 02, 2022 4.470 4.470 4.057 4.120 37,052 -0.16(-3.74%)
Feb 01, 2022 4.110 4.470 4.100 4.280 116,376 +0.07(+1.66%)
Jan 31, 2022 4.000 4.260 4.210 137,536 +0.32(+8.23%)
Jan 28, 2022 3.600 3.890 3.500 3.890 88,129 +0.30(+8.36%)
Jan 27, 2022 3.930 3.930 3.530 3.590 120,575 -0.26(-6.75%)
Jan 26, 2022 3.700 4.046 3.700 3.850 134,424 +0.19(+5.19%)
Jan 25, 2022 4.090 4.090 3.660 3.660 163,593 -0.38(-9.41%)
Jan 24, 2022 3.900 4.170 3.520 4.040 218,875 -0.26(-6.05%)
Jan 21, 2022 4.320 4.590 3.920 4.300 531,423 -0.52(-10.79%)
Jan 20, 2022 4.000 5.300 3.640 4.820 3,419,211 +0.60(+14.22%)
Jan 19, 2022 4.740 4.800 4.100 4.220 506,093 -0.81(-16.10%)
Jan 18, 2022 5.480 5.700 5.000 5.030 1,114,175 -0.39(-7.20%)
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.