Indicators

Nasdaq Cybersecurity ETF (NQ: CIBR )

54.86 +0.68 (+1.26%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	53.93	53.96	53.33	53.82	336,669	-0.25(-0.46%)
Dec 28, 2023	54.15	54.15	53.84	54.07	431,163	-0.07(-0.13%)
Dec 27, 2023	54.42	54.45	53.95	54.14	483,149	-0.13(-0.24%)
Dec 26, 2023	53.95	54.41	53.80	54.27	264,298	+0.27(+0.50%)
Dec 22, 2023	54.02	54.14	53.65	54.00	587,741	+0.23(+0.42%)
Dec 21, 2023	53.82	53.83	53.22	53.77	508,763	+0.55(+1.03%)
Dec 20, 2023	54.01	54.28	53.22	53.22	451,850	-0.97(-1.78%)
Dec 19, 2023	53.88	54.23	53.79	54.19	748,414	+0.42(+0.78%)
Dec 18, 2023	53.59	53.90	53.40	53.77	523,547	+0.15(+0.28%)
Dec 15, 2023	53.29	53.74	53.13	53.62	482,925	+0.67(+1.26%)
Dec 14, 2023	53.06	53.50	52.51	52.95	426,979	+0.23(+0.43%)
Dec 13, 2023	52.11	52.94	51.93	52.73	666,986	+0.56(+1.07%)
Dec 12, 2023	51.59	52.28	51.26	52.17	528,759	+0.65(+1.26%)
Dec 11, 2023	50.77	51.57	50.75	51.52	377,208	+0.66(+1.29%)
Dec 08, 2023	50.23	50.97	50.23	50.86	296,744	+0.39(+0.77%)
Dec 07, 2023	50.31	50.59	49.95	50.47	286,238	+0.23(+0.46%)
Dec 06, 2023	50.98	51.17	50.22	50.24	566,951	-0.05(-0.10%)
Dec 05, 2023	50.27	50.34	49.98	50.29	517,451	-0.22(-0.43%)
Dec 04, 2023	50.00	50.61	49.90	50.51	333,382	+0.37(+0.74%)

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.