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

Ciso Global Inc (NQ: CISO )

1.128 +0.008 (+0.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 0.5600 0.5750 0.5001 0.5701 652,692 +0.01(+1.79%)
Feb 27, 2023 0.6500 0.6700 0.5600 0.5601 836,005 -0.08(-13.01%)
Feb 24, 2023 0.6980 0.7100 0.6282 0.6439 567,678 -0.06(-8.04%)
Feb 23, 2023 0.7812 0.8000 0.7000 0.7002 691,875 -0.08(-10.05%)
Feb 22, 2023 0.8600 0.8800 0.7713 0.7784 536,648 -0.08(-9.50%)
Feb 21, 2023 0.8500 0.8987 0.8001 0.8601 526,511 +0.02(+1.96%)
Feb 17, 2023 0.9700 0.9713 0.7800 0.8436 1,171,129 -0.14(-13.93%)
Feb 16, 2023 1.000 1.090 0.9251 0.9801 5,999,449 +0.08(+8.90%)
Feb 15, 2023 0.8400 1.000 0.8100 0.9000 1,801,954 +0.13(+17.51%)
Feb 14, 2023 0.9200 0.9425 0.7602 0.7659 1,407,631 -0.33(-30.37%)
Feb 13, 2023 1.150 1.150 1.030 1.100 267,552 -0.01(-0.90%)
Feb 10, 2023 1.200 1.200 1.090 1.110 194,690 -0.06(-5.53%)
Feb 09, 2023 1.330 1.340 1.170 1.175 439,348 -0.16(-11.65%)
Feb 08, 2023 1.370 1.380 1.300 1.330 191,544 -0.04(-2.92%)
Feb 07, 2023 1.380 1.430 1.340 1.370 142,985 +0.00(+0.00%)
Feb 06, 2023 1.450 1.550 1.330 1.370 430,283 -0.05(-3.52%)
Feb 03, 2023 1.400 1.450 1.350 1.420 263,371 +0.04(+2.90%)
Feb 02, 2023 1.340 1.430 1.310 1.380 259,930 +0.04(+2.99%)
Feb 01, 2023 1.460 1.460 1.315 1.340 269,751 -0.09(-6.29%)
Jan 31, 2023 1.460 1.490 1.420 1.430 315,374 +0.04(+2.88%)
Jan 30, 2023 1.590 1.600 1.360 1.390 336,792 -0.20(-12.58%)
Jan 27, 2023 1.650 1.650 1.300 1.590 351,579 -0.01(-0.63%)
Jan 26, 2023 1.770 1.800 1.590 1.600 327,416 -0.19(-10.61%)
Jan 25, 2023 1.820 1.900 1.750 1.790 139,549 -0.05(-2.72%)
Jan 24, 2023 1.940 1.940 1.820 1.840 235,627 -0.10(-5.15%)
Jan 23, 2023 1.980 1.990 1.920 1.940 109,470 -0.03(-1.52%)
Jan 20, 2023 2.090 2.090 1.920 1.970 102,932 -0.03(-1.50%)
Jan 19, 2023 1.930 2.030 1.920 2.000 46,303 +0.00(+0.00%)
Jan 18, 2023 2.050 2.050 1.910 2.000 63,023 -0.02(-0.99%)
Jan 17, 2023 2.010 2.100 1.880 2.020 105,935 +0.00(+0.00%)
Jan 13, 2023 2.090 2.170 1.980 2.020 212,700 +0.00(+0.00%)
Jan 12, 2023 1.980 2.100 1.940 2.020 101,157 +0.10(+5.21%)
Jan 11, 2023 1.940 2.080 1.910 1.920 89,764 -0.04(-2.04%)
Jan 10, 2023 2.200 2.200 1.880 1.960 162,581 -0.11(-5.31%)
Jan 09, 2023 2.200 2.200 2.050 2.070 66,724 -0.07(-3.27%)
Jan 06, 2023 2.160 2.200 2.060 2.140 74,666 -0.04(-1.83%)
Jan 05, 2023 2.290 2.500 2.150 2.180 64,402 -0.12(-5.22%)
Jan 04, 2023 2.470 2.520 2.200 2.300 59,254 -0.04(-1.71%)
Jan 03, 2023 2.490 2.550 2.310 2.340 37,770 -0.21(-8.24%)
Dec 30, 2022 2.680 2.700 2.540 2.550 48,633 -0.09(-3.41%)
Dec 29, 2022 2.620 2.700 2.600 2.640 56,776 -0.02(-0.75%)
Dec 28, 2022 2.760 2.800 2.630 2.660 24,898 -0.07(-2.56%)
Dec 27, 2022 2.760 2.910 2.710 2.730 34,301 +0.00(+0.00%)
Dec 23, 2022 2.840 2.930 2.690 2.730 35,042 -0.01(-0.36%)
Dec 22, 2022 2.862 2.865 2.740 2.740 51,382 -0.12(-4.20%)
Dec 21, 2022 2.790 2.930 2.691 2.860 47,261 +0.11(+4.00%)
Dec 20, 2022 2.760 2.790 2.600 2.750 37,181 -0.02(-0.72%)
Dec 19, 2022 2.920 2.920 2.750 2.770 40,090 -0.13(-4.48%)
Dec 16, 2022 2.910 2.990 2.810 2.900 190,656 -0.01(-0.34%)
Dec 15, 2022 2.720 2.910 2.720 2.910 72,060 +0.10(+3.56%)
Dec 14, 2022 2.910 2.990 2.790 2.810 80,072 -0.14(-4.75%)
Dec 13, 2022 2.960 3.150 2.875 2.950 66,394 +0.17(+6.12%)
Dec 12, 2022 2.930 3.010 2.760 2.780 46,422 -0.11(-3.81%)
Dec 09, 2022 2.830 3.000 2.830 2.890 77,111 +0.08(+2.85%)
Dec 08, 2022 2.850 2.920 2.720 2.810 56,335 -0.01(-0.35%)
Dec 07, 2022 2.740 2.930 2.720 2.820 38,900 +0.10(+3.68%)
Dec 06, 2022 2.840 2.905 2.680 2.720 51,240 -0.13(-4.56%)
Dec 05, 2022 3.160 3.160 2.800 2.850 50,830 -0.24(-7.77%)
Dec 02, 2022 3.030 3.200 3.030 3.090 57,883 +0.01(+0.32%)
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.